Is PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT) a Buy, Sell, or Hold?
Enter your email address below for free access to our PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT) research center and poll results.
AMEX : CMDT
PIMCO Commodity Strategy Active Exchange-Traded Fund — Technical Indicators
$32.51 USD
$0.03 (0.09%)
- Volume
- 33.85K
- Average Volume
- 72.82K
- Market Capitalization
- $752.46M
- P/E Ratio
- 0.00
- Dividend Yield
- 2.58%
- Price Target
- Year High
- $35.06
- Year Low
- $25.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.13
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.60
Average
27.33
Maximum
34.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 32.13 | $32.51 | 33900 |
| 2026-07-30 | 32.02 | $32.48 | 66266 |
| 2026-07-29 | 31.92 | $32.51 | 46800 |
| 2026-07-28 | 31.82 | $31.99 | 51900 |
| 2026-07-27 | 31.75 | $32.34 | 25900 |
| 2026-07-24 | 31.67 | $32.92 | 37943 |
| 2026-07-23 | 31.56 | $33.01 | 35000 |
| 2026-07-22 | 31.43 | $32.95 | 56700 |
| 2026-07-21 | 31.34 | $32.66 | 201406 |
| 2026-07-20 | 31.28 | $32.34 | 19808 |
| 2026-07-17 | 31.25 | $32.25 | 70628 |
| 2026-07-16 | 31.22 | $31.99 | 37735 |
| 2026-07-15 | 31.22 | $32.19 | 37813 |
| 2026-07-14 | 31.21 | $32.10 | 74524 |
| 2026-07-13 | 31.23 | $31.87 | 39200 |
| 2026-07-10 | 31.26 | $31.39 | 32600 |
| 2026-07-09 | 31.33 | $31.42 | 23900 |
| 2026-07-08 | 31.39 | $31.43 | 70622 |
| 2026-07-07 | 31.48 | $31.17 | 31400 |
| 2026-07-06 | 31.58 | $30.99 | 86800 |
| 2026-07-02 | 31.71 | $30.43 | 77541 |
| 2026-07-01 | 31.89 | $30.38 | 60200 |
| 2026-06-30 | 32.07 | $30.67 | 58600 |
| 2026-06-29 | 32.23 | $30.50 | 29500 |
| 2026-06-26 | 32.38 | $30.67 | 128328 |
| 2026-06-25 | 32.54 | $30.81 | 60900 |
| 2026-06-24 | 32.67 | $30.37 | 120500 |
| 2026-06-23 | 32.84 | $31.11 | 28444 |
| 2026-06-22 | 32.99 | $31.47 | 95300 |
| 2026-06-18 | 33.13 | $31.69 | 91836 |
| 2026-06-17 | 33.27 | $31.77 | 129700 |
| 2026-06-16 | 33.42 | $31.95 | 50623 |
| 2026-06-15 | 33.56 | $32.09 | 77800 |
| 2026-06-12 | 33.69 | $32.39 | 28608 |
| 2026-06-11 | 33.80 | $32.56 | 68501 |
| 2026-06-10 | 33.92 | $32.67 | 48100 |
| 2026-06-09 | 34.03 | $32.77 | 46147 |
| 2026-06-08 | 34.12 | $33.18 | 111213 |
| 2026-06-05 | 34.15 | $33.06 | 100045 |
| 2026-06-04 | 34.19 | $33.65 | 49036 |
| 2026-06-03 | 34.19 | $34.00 | 61200 |
| 2026-06-02 | 34.21 | $34.01 | 37600 |
| 2026-06-01 | 34.22 | $33.92 | 54000 |
| 2026-05-29 | 34.22 | $33.55 | 512624 |
| 2026-05-28 | 34.24 | $33.76 | 41700 |
| 2026-05-27 | 34.25 | $33.43 | 44214 |
| 2026-05-26 | 34.26 | $33.78 | 81623 |
| 2026-05-22 | 34.25 | $34.14 | 73600 |
| 2026-05-21 | 34.21 | $34.23 | 71346 |
| 2026-05-20 | 34.17 | $34.43 | 82700 |
| 2026-05-19 | 34.11 | $34.89 | 109723 |
| 2026-05-18 | 34.01 | $34.74 | 50500 |
| 2026-05-15 | 33.90 | $34.57 | 61347 |
| 2026-05-14 | 33.78 | $34.74 | 36400 |
| 2026-05-13 | 33.69 | $34.84 | 119200 |
| 2026-05-12 | 33.59 | $35.00 | 40000 |
| 2026-05-11 | 33.47 | $34.53 | 32200 |
| 2026-05-08 | 33.37 | $33.82 | 42700 |
| 2026-05-07 | 33.30 | $33.71 | 129809 |
| 2026-05-06 | 33.21 | $33.70 | 161900 |
| 2026-05-05 | 33.13 | $34.34 | 54730 |
| 2026-05-04 | 33.03 | $34.21 | 50125 |
| 2026-05-01 | 32.94 | $33.92 | 51700 |
| 2026-04-30 | 32.85 | $33.99 | 55721 |
| 2026-04-29 | 32.76 | $33.96 | 50200 |
| 2026-04-28 | 32.67 | $33.69 | 50200 |
| 2026-04-27 | 32.61 | $33.55 | 55900 |
| 2026-04-24 | 32.55 | $33.34 | 69503 |
| 2026-04-23 | 32.48 | $33.44 | 55400 |
| 2026-04-22 | 32.39 | $33.14 | 111329 |
| 2026-04-21 | 32.32 | $32.90 | 52000 |
| 2026-04-20 | 32.24 | $32.54 | 48639 |
| 2026-04-17 | 32.22 | $32.24 | 103569 |
| 2026-04-16 | 32.20 | $32.95 | 49322 |
| 2026-04-15 | 32.17 | $32.74 | 54535 |
| 2026-04-14 | 32.14 | $32.62 | 66544 |
| 2026-04-13 | 32.10 | $32.69 | 119200 |
| 2026-04-10 | 32.07 | $32.24 | 38304 |
| 2026-04-09 | 32.08 | $32.07 | 139610 |
| 2026-04-08 | 32.08 | $32.04 | 194312 |
| 2026-04-07 | 32.05 | $32.33 | 80573 |
| 2026-04-06 | 31.98 | $32.37 | 118307 |
| 2026-04-02 | 31.92 | $32.23 | 105200 |
| 2026-04-01 | 31.83 | $32.05 | 97800 |
| 2026-03-31 | 31.75 | $32.27 | 86203 |
| 2026-03-30 | 31.64 | $32.51 | 234842 |
| 2026-03-27 | 31.53 | $32.25 | 202736 |
| 2026-03-26 | 31.40 | $31.92 | 171700 |
| 2026-03-25 | 31.29 | $31.75 | 92100 |
| 2026-03-24 | 31.18 | $31.65 | 303014 |
| 2026-03-23 | 31.07 | $31.38 | 283419 |
| 2026-03-20 | 30.97 | $32.01 | 143900 |
| 2026-03-19 | 30.84 | $31.94 | 210400 |
| 2026-03-18 | 30.71 | $32.37 | 100747 |
| 2026-03-17 | 30.55 | $32.06 | 128409 |
| 2026-03-16 | 30.37 | $31.79 | 101521 |
| 2026-03-13 | 30.22 | $32.19 | 167300 |
| 2026-03-12 | 30.05 | $32.49 | 291600 |
| 2026-03-11 | 29.90 | $31.92 | 196600 |
| 2026-03-10 | 29.75 | $31.42 | 213600 |
| 2026-03-09 | 29.64 | $30.97 | 157949 |
| 2026-03-06 | 29.54 | $31.25 | 124600 |
| 2026-03-05 | 29.40 | $30.49 | 135900 |
| 2026-03-04 | 29.33 | $30.28 | 75600 |
| 2026-03-03 | 29.26 | $30.23 | 128102 |
| 2026-03-02 | 29.16 | $30.26 | 63800 |
| 2026-02-27 | 29.11 | $29.72 | 89745 |
| 2026-02-26 | 29.11 | $29.54 | 88900 |
| 2026-02-25 | 29.11 | $29.62 | 352400 |
| 2026-02-24 | 29.09 | $29.46 | 2.8M |
| 2026-02-23 | 29.07 | $29.46 | 86137 |
| 2026-02-20 | 29.04 | $29.38 | 59600 |
| 2026-02-19 | 29.00 | $29.25 | 59600 |
| 2026-02-18 | 28.97 | $29.17 | 90700 |
| 2026-02-17 | 28.93 | $28.54 | 240300 |
| 2026-02-13 | 28.92 | $28.69 | 152400 |
| 2026-02-12 | 28.90 | $28.93 | 586703 |
| 2026-02-11 | 28.88 | $29.32 | 794448 |
| 2026-02-10 | 28.84 | $29.07 | 21200 |
| 2026-02-09 | 28.80 | $29.16 | 33100 |
| 2026-02-06 | 28.75 | $28.88 | 58604 |
| 2026-02-05 | 28.71 | $28.57 | 65318 |
| 2026-02-04 | 28.68 | $28.99 | 50601 |
| 2026-02-03 | 28.63 | $28.87 | 44300 |
| 2026-02-02 | 28.59 | $28.39 | 44700 |
| 2026-01-30 | 28.54 | $29.19 | 61713 |
| 2026-01-29 | 28.46 | $29.68 | 41500 |
| 2026-01-28 | 28.38 | $29.50 | 215700 |
| 2026-01-27 | 28.29 | $29.30 | 54700 |
| 2026-01-26 | 28.22 | $29.01 | 379923 |
| 2026-01-23 | 28.17 | $28.92 | 283400 |
| 2026-01-22 | 28.11 | $28.58 | 67100 |
| 2026-01-21 | 28.07 | $28.61 | 42300 |
| 2026-01-20 | 28.01 | $28.43 | 267711 |
| 2026-01-16 | 27.95 | $28.24 | 474800 |
| 2026-01-15 | 27.91 | $28.27 | 483200 |
| 2026-01-14 | 27.85 | $28.56 | 53448 |
| 2026-01-13 | 27.79 | $28.48 | 30100 |
| 2026-01-12 | 27.75 | $28.37 | 135702 |
| 2026-01-09 | 27.73 | $28.11 | 31321 |
| 2026-01-08 | 27.71 | $28.12 | 33940 |
| 2026-01-07 | 27.69 | $27.96 | 110723 |
| 2026-01-06 | 27.68 | $28.09 | 114300 |
| 2026-01-05 | 27.68 | $27.93 | 113700 |
| 2026-01-02 | 27.68 | $27.51 | 77000 |
| 2025-12-31 | 27.69 | $27.59 | 88500 |
| 2025-12-30 | 27.70 | $27.99 | 202033 |
| 2025-12-29 | 27.69 | $27.76 | 86600 |
| 2025-12-26 | 27.69 | $27.95 | 141800 |
| 2025-12-24 | 27.67 | $27.92 | 180700 |
| 2025-12-23 | 27.63 | $27.81 | 162413 |
| 2025-12-22 | 27.61 | $27.66 | 52125 |
| 2025-12-19 | 27.58 | $27.39 | 655700 |
| 2025-12-18 | 27.57 | $27.32 | 244500 |
| 2025-12-17 | 27.57 | $27.33 | 71111 |
| 2025-12-16 | 27.58 | $27.17 | 16900 |
| 2025-12-15 | 27.60 | $27.40 | 1.3M |
| 2025-12-12 | 27.62 | $27.62 | 54848 |
| 2025-12-11 | 27.63 | $27.93 | 1.2M |
| 2025-12-10 | 27.62 | $27.78 | 59700 |
| 2025-12-09 | 27.63 | $27.67 | 47633 |
| 2025-12-08 | 27.65 | $27.78 | 23722 |
| 2025-12-05 | 27.63 | $28.01 | 41700 |
| 2025-12-04 | 27.60 | $27.94 | 18300 |
| 2025-12-03 | 27.58 | $27.78 | 17400 |
| 2025-12-02 | 27.58 | $27.70 | 20600 |
| 2025-12-01 | 27.59 | $27.90 | 39100 |
| 2025-11-28 | 27.59 | $27.73 | 150100 |
| 2025-11-26 | 27.59 | $27.54 | 1.3M |
| 2025-11-25 | 27.60 | $27.22 | 26702 |
| 2025-11-24 | 27.61 | $27.28 | 35300 |
| 2025-11-21 | 27.63 | $27.13 | 34500 |
| 2025-11-20 | 27.66 | $27.20 | 14947 |
| 2025-11-19 | 27.70 | $27.29 | 30900 |
| 2025-11-18 | 27.72 | $27.55 | 26539 |
| 2025-11-17 | 27.71 | $27.60 | 20420 |
| 2025-11-14 | 27.71 | $27.70 | 25009 |
| 2025-11-13 | 27.70 | $27.80 | 19500 |
| 2025-11-12 | 27.68 | $27.89 | 30728 |
| 2025-11-11 | 27.66 | $27.96 | 54200 |
| 2025-11-10 | 27.63 | $27.93 | 19112 |
| 2025-11-07 | 27.60 | $27.50 | 46900 |
| 2025-11-06 | 27.59 | $27.45 | 34531 |
| 2025-11-05 | 27.59 | $27.51 | 30908 |
| 2025-11-04 | 27.59 | $27.71 | 30700 |
| 2025-11-03 | 27.58 | $27.97 | 106700 |
| 2025-10-31 | 27.56 | $27.83 | 23500 |
| 2025-10-30 | 27.53 | $27.72 | 23730 |
| 2025-10-29 | 27.49 | $27.68 | 25600 |
| 2025-10-28 | 27.47 | $27.54 | 29900 |
| 2025-10-27 | 27.46 | $27.68 | 22947 |
| 2025-10-24 | 27.45 | $27.77 | 59000 |
| 2025-10-23 | 27.43 | $27.88 | 57949 |
| 2025-10-22 | 27.40 | $27.66 | 26832 |
| 2025-10-21 | 27.39 | $27.45 | 126100 |
| 2025-10-20 | 27.37 | $27.63 | 17600 |
| 2025-10-17 | 27.34 | $27.39 | 74249 |
| 2025-10-16 | 27.32 | $27.53 | 12500 |
| 2025-10-15 | 27.30 | $27.43 | 30624 |
| 2025-10-14 | 27.29 | $27.31 | 14147 |
| 2025-10-13 | 27.30 | $27.45 | 16937 |
| 2025-10-10 | 27.30 | $27.16 | 37031 |
| 2025-10-09 | 27.30 | $27.49 | 34528 |
| 2025-10-08 | 27.27 | $27.60 | 74900 |
| 2025-10-07 | 27.23 | $27.52 | 76233 |
| 2025-10-06 | 27.19 | $27.49 | 85719 |
| 2025-10-03 | 27.16 | $27.15 | 65200 |
| 2025-10-02 | 27.14 | $27.07 | 38933 |
| 2025-10-01 | 27.12 | $27.22 | 21200 |
| 2025-09-30 | 27.10 | $27.40 | 94815 |
| 2025-09-29 | 27.08 | $27.38 | 23934 |
| 2025-09-26 | 27.05 | $27.43 | 19547 |
| 2025-09-25 | 27.01 | $27.31 | 81631 |
| 2025-09-24 | 26.97 | $27.32 | 17300 |
| 2025-09-23 | 26.92 | $27.13 | 20729 |
| 2025-09-22 | 26.89 | $27.11 | 19843 |
| 2025-09-19 | 26.86 | $26.96 | 21700 |
| 2025-09-18 | 26.82 | $27.10 | 77600 |
| 2025-09-17 | 26.78 | $27.18 | 22742 |
| 2025-09-16 | 26.72 | $27.55 | 30400 |
| 2025-09-15 | 26.65 | $27.40 | 21300 |
| 2025-09-12 | 26.58 | $27.11 | 13703 |
| 2025-09-11 | 26.53 | $26.92 | 48413 |
| 2025-09-10 | 26.49 | $26.81 | 814400 |
| 2025-09-09 | 26.45 | $26.82 | 23800 |
| 2025-09-08 | 26.42 | $26.84 | 21700 |
| 2025-09-05 | 26.38 | $26.65 | 87332 |
| 2025-09-04 | 26.35 | $26.79 | 24600 |
| 2025-09-03 | 26.31 | $26.88 | 43528 |
| 2025-09-02 | 26.26 | $26.99 | 32800 |
| 2025-08-29 | 26.22 | $26.70 | 11542 |
| 2025-08-28 | 26.18 | $26.64 | 14020 |
| 2025-08-27 | 26.16 | $26.45 | 53800 |
| 2025-08-26 | 26.15 | $26.42 | 23300 |
| 2025-08-25 | 26.15 | $26.50 | 27803 |
| 2025-08-22 | 26.14 | $26.45 | 27825 |
| 2025-08-21 | 26.12 | $26.27 | 36300 |
| 2025-08-20 | 26.13 | $26.13 | 12300 |
| 2025-08-19 | 26.14 | $26.00 | 20100 |
| 2025-08-18 | 26.16 | $26.16 | 47839 |
| 2025-08-15 | 26.17 | $26.13 | 541019 |
| 2025-08-14 | 26.17 | $26.03 | 23800 |
| 2025-08-13 | 26.18 | $26.15 | 36607 |
| 2025-08-12 | 26.18 | $26.00 | 30913 |
| 2025-08-11 | 26.18 | $26.12 | 22705 |
| 2025-08-08 | 26.17 | $26.13 | 83436 |
| 2025-08-07 | 26.17 | $26.10 | 20600 |
| 2025-08-06 | 26.16 | $25.93 | 15749 |
| 2025-08-05 | 26.16 | $25.96 | 75417 |
| 2025-08-04 | 26.15 | $26.07 | 51800 |
| 2025-08-01 | 26.15 | $26.05 | 61105 |
| 2025-07-31 | 26.14 | $26.12 | 25900 |
| 2025-07-30 | 26.13 | $26.25 | 38600 |
| 2025-07-29 | 26.09 | $26.47 | 24000 |
| 2025-07-28 | 26.06 | $26.31 | 27446 |
| 2025-07-25 | 26.04 | $26.07 | 26400 |
| 2025-07-24 | 26.04 | $26.40 | 23500 |
| 2025-07-23 | 26.01 | $26.30 | 23800 |
| 2025-07-22 | 26.00 | $26.47 | 31149 |
| 2025-07-21 | 26.00 | $26.32 | 55200 |
| 2025-07-18 | 26.02 | $26.24 | 25026 |
| 2025-07-17 | 26.05 | $26.20 | 5.1M |
| 2025-07-16 | 26.09 | $26.06 | 1.5M |
| 2025-07-15 | 26.12 | $25.99 | 92939 |
| 2025-07-14 | 26.15 | $26.01 | 19422 |
| 2025-07-11 | 26.16 | $26.16 | 15000 |
| 2025-07-10 | 26.17 | $25.85 | 54819 |
| 2025-07-09 | 26.18 | $25.81 | 30900 |
| 2025-07-08 | 26.20 | $25.85 | 15209 |
| 2025-07-07 | 26.21 | $25.97 | 1.2M |
| 2025-07-03 | 26.21 | $25.93 | 12000 |
| 2025-07-02 | 26.21 | $25.88 | 21444 |
| 2025-07-01 | 26.20 | $25.60 | 14900 |
| 2025-06-30 | 26.21 | $25.83 | 101800 |
| 2025-06-27 | 26.19 | $25.91 | 21800 |
| 2025-06-26 | 26.17 | $25.99 | 16800 |
| 2025-06-25 | 26.14 | $25.90 | 34547 |
| 2025-06-24 | 26.13 | $25.99 | 32200 |
| 2025-06-23 | 26.12 | $26.41 | 278927 |
| 2025-06-20 | 26.09 | $26.84 | 87200 |
| 2025-06-18 | 26.04 | $26.83 | 768700 |
| 2025-06-17 | 25.98 | $26.90 | 27400 |
| 2025-06-16 | 25.91 | $26.65 | 131000 |
| 2025-06-13 | 25.86 | $26.70 | 17100 |
| 2025-06-12 | 25.80 | $26.29 | 24123 |
| 2025-06-11 | 25.78 | $26.26 | 13804 |
| 2025-06-10 | 25.76 | $26.11 | 24540 |
| 2025-06-09 | 25.75 | $26.16 | 48701 |
| 2025-06-06 | 25.73 | $26.11 | 88700 |
| 2025-06-05 | 25.70 | $25.97 | 13416 |
| 2025-06-04 | 25.67 | $25.82 | 21316 |
| 2025-06-03 | 25.66 | $25.78 | 12043 |
| 2025-06-02 | 25.64 | $25.76 | 56300 |
| 2025-05-30 | 25.61 | $25.34 | 55500 |
| 2025-05-29 | 25.60 | $25.50 | 42000 |
| 2025-05-28 | 25.59 | $25.53 | 15800 |
| 2025-05-27 | 25.59 | $25.68 | 16300 |
| 2025-05-23 | 25.59 | $25.82 | 68340 |
| 2025-05-22 | 25.59 | $25.69 | 128347 |
| 2025-05-21 | 25.59 | $25.81 | 7800 |
| 2025-05-20 | 25.57 | $25.76 | 57144 |
| 2025-05-19 | 25.56 | $25.55 | 397400 |
| 2025-05-16 | 25.56 | $25.51 | 85531 |
| 2025-05-15 | 25.56 | $25.64 | 6600 |
| 2025-05-14 | 25.56 | $25.73 | 45612 |
| 2025-05-13 | 25.53 | $25.98 | 73900 |
| 2025-05-12 | 25.48 | $25.77 | 12400 |
| 2025-05-09 | 25.45 | $25.75 | 23900 |
| 2025-05-08 | 25.40 | $25.55 | 73225 |
| 2025-05-07 | 25.37 | $25.47 | 10000 |
| 2025-05-06 | 25.31 | $25.63 | 1.2M |
| 2025-05-05 | 25.25 | $25.28 | 479100 |
| 2025-05-02 | 25.24 | $25.26 | 52440 |
| 2025-05-01 | 25.27 | $25.18 | 8900 |
| 2025-04-30 | 25.35 | $25.21 | 10900 |
| 2025-04-29 | 25.42 | $25.53 | 18800 |
| 2025-04-28 | 25.48 | $25.74 | 17540 |
| 2025-04-25 | 25.53 | $25.67 | 27300 |
| 2025-04-24 | 25.58 | $25.68 | 16500 |
| 2025-04-23 | 25.62 | $25.53 | 12500 |
| 2025-04-22 | 25.67 | $25.54 | 12831 |
| 2025-04-21 | 25.71 | $25.56 | 23710 |
| 2025-04-17 | 25.75 | $25.57 | 25201 |
| 2025-04-16 | 25.80 | $25.47 | 23001 |
| 2025-04-15 | 25.85 | $25.13 | 178817 |
| 2025-04-14 | 25.92 | $25.12 | 14300 |
| 2025-04-11 | 25.99 | $25.10 | 49900 |
| 2025-04-10 | 26.05 | $24.78 | 34544 |
| 2025-04-09 | 26.12 | $24.96 | 63400 |
| 2025-04-08 | 26.18 | $24.25 | 59525 |
| 2025-04-07 | 26.28 | $24.52 | 904100 |
| 2025-04-04 | 26.35 | $24.96 | 153837 |
| 2025-04-03 | 26.41 | $25.93 | 47939 |
| 2025-04-02 | 26.41 | $26.71 | 105700 |
| 2025-04-01 | 26.39 | $26.67 | 53400 |
| 2025-03-31 | 26.36 | $26.77 | 30449 |
| 2025-03-28 | 26.31 | $26.62 | 43013 |
| 2025-03-27 | 26.28 | $26.68 | 25832 |
| 2025-03-26 | 26.25 | $26.48 | 91904 |
| 2025-03-25 | 26.24 | $26.54 | 20600 |
| 2025-03-24 | 26.24 | $26.42 | 20700 |
| 2025-03-21 | 26.24 | $26.37 | 21945 |
| 2025-03-20 | 26.26 | $26.52 | 56920 |
| 2025-03-19 | 26.29 | $26.54 | 591439 |
| 2025-03-18 | 26.31 | $26.47 | 157700 |
| 2025-03-17 | 26.32 | $26.43 | 72403 |
| 2025-03-14 | 26.33 | $26.29 | 82939 |
| 2025-03-13 | 26.35 | $26.26 | 586400 |
| 2025-03-12 | 26.37 | $26.20 | 764937 |
| 2025-03-11 | 26.39 | $26.16 | 862330 |
| 2025-03-10 | 26.42 | $26.01 | 10700 |
| 2025-03-07 | 26.43 | $26.17 | 80700 |
| 2025-03-06 | 26.44 | $25.98 | 25012 |
| 2025-03-05 | 26.46 | $26.17 | 761200 |
| 2025-03-04 | 26.47 | $26.05 | 1.2M |
| 2025-03-03 | 26.48 | $25.91 | 54319 |
| 2025-02-28 | 26.49 | $25.91 | 1.0M |
| 2025-02-27 | 26.50 | $26.19 | 24000 |
| 2025-02-26 | 26.49 | $26.29 | 41147 |
| 2025-02-25 | 26.47 | $26.36 | 9705 |
| 2025-02-24 | 26.45 | $26.61 | 14712 |
| 2025-02-21 | 26.42 | $26.72 | 31900 |
| 2025-02-20 | 26.40 | $26.98 | 18200 |
| 2025-02-19 | 26.36 | $26.96 | 21110 |
| 2025-02-18 | 26.31 | $26.84 | 35900 |
| 2025-02-14 | 26.27 | $26.58 | 70400 |
| 2025-02-13 | 26.25 | $26.71 | 602700 |
| 2025-02-12 | 26.22 | $26.61 | 14438 |
| 2025-02-11 | 26.18 | $26.65 | 23400 |
| 2025-02-10 | 26.14 | $26.60 | 132800 |
| 2025-02-07 | 26.11 | $26.35 | 192800 |
| 2025-02-06 | 26.06 | $26.39 | 346800 |
| 2025-02-05 | 26.01 | $26.31 | 272702 |
| 2025-02-04 | 25.97 | $26.37 | 2.0M |
| 2025-02-03 | 25.92 | $26.24 | 18732 |
| 2025-01-31 | 25.88 | $26.08 | 50525 |
| 2025-01-30 | 25.84 | $26.16 | 27700 |
| 2025-01-29 | 25.84 | $26.05 | 20000 |
| 2025-01-28 | 25.83 | $25.88 | 20200 |
| 2025-01-27 | 25.84 | $25.84 | 18900 |
| 2025-01-24 | 25.84 | $26.16 | 19903 |
| 2025-01-23 | 25.83 | $26.15 | 589300 |
| 2025-01-22 | 25.81 | $26.19 | 13407 |
| 2025-01-21 | 25.78 | $26.07 | 21533 |
| 2025-01-17 | 25.76 | $26.05 | 26100 |
| 2025-01-16 | 25.76 | $26.10 | 29134 |
| 2025-01-15 | 25.76 | $26.13 | 25946 |
| 2025-01-14 | 25.77 | $25.77 | 86717 |
| 2025-01-13 | 25.79 | $25.94 | 290000 |
| 2025-01-10 | 25.81 | $25.87 | 24914 |
| 2025-01-08 | 25.83 | $25.45 | 14842 |
| 2025-01-07 | 25.86 | $25.48 | 10815 |
| 2025-01-06 | 25.87 | $25.44 | 51200 |
| 2025-01-03 | 25.89 | $25.34 | 28600 |
| 2025-01-02 | 25.92 | $25.47 | 86300 |
| 2024-12-31 | 25.94 | $25.24 | 14500 |
| 2024-12-30 | 25.97 | $26.10 | 12200 |
| 2024-12-27 | 25.96 | $25.97 | 183500 |
| 2024-12-26 | 25.96 | $25.97 | 9900 |
| 2024-12-24 | 25.96 | $25.95 | 25900 |
| 2024-12-23 | 25.96 | $25.82 | 34028 |
| 2024-12-20 | 25.97 | $25.85 | 590000 |
| 2024-12-19 | 25.98 | $25.65 | 11400 |
| 2024-12-18 | 26.00 | $25.68 | 15500 |
| 2024-12-17 | 26.01 | $26.01 | 13600 |
| 2024-12-16 | 26.00 | $26.12 | 36500 |
| 2024-12-13 | 25.96 | $26.19 | 11508 |
| 2024-12-12 | 25.92 | $26.24 | 15300 |
| 2024-12-11 | 25.88 | $26.41 | 41822 |
| 2024-12-10 | 25.84 | $26.14 | 14316 |
| 2024-12-09 | 25.82 | $26.10 | 18300 |
| 2024-12-06 | 25.81 | $25.79 | 10823 |
| 2024-12-05 | 25.84 | $25.82 | 76300 |
| 2024-12-04 | 25.84 | $25.84 | 27900 |
| 2024-12-03 | 25.85 | $25.90 | 12400 |
| 2024-12-02 | 25.86 | $25.79 | 8600 |
| 2024-11-29 | 25.87 | $25.99 | 6904 |
| 2024-11-27 | 25.87 | $25.97 | 16000 |
| 2024-11-26 | 25.88 | $25.94 | 33800 |
| 2024-11-25 | 25.88 | $25.88 | 256416 |
| 2024-11-22 | 25.89 | $26.16 | 11739 |
| 2024-11-21 | 25.90 | $26.01 | 32400 |
| 2024-11-20 | 25.91 | $25.92 | 168537 |
| 2024-11-19 | 25.93 | $25.90 | 971700 |
| 2024-11-18 | 25.96 | $25.81 | 36149 |
| 2024-11-15 | 25.97 | $25.37 | 17800 |
| 2024-11-14 | 26.00 | $25.46 | 39700 |
| 2024-11-13 | 26.03 | $25.48 | 32300 |
| 2024-11-12 | 26.06 | $25.57 | 16008 |
| 2024-11-11 | 26.08 | $25.64 | 15348 |
| 2024-11-08 | 26.12 | $25.94 | 18730 |
| 2024-11-07 | 26.15 | $26.31 | 12906 |
| 2024-11-06 | 26.15 | $25.85 | 21400 |
| 2024-11-05 | 26.17 | $26.18 | 13311 |
| 2024-11-04 | 26.17 | $26.11 | 8900 |
| 2024-11-01 | 26.21 | $25.85 | 288839 |
| 2024-10-31 | 26.25 | $26.01 | 15900 |
| 2024-10-30 | 26.28 | $26.15 | 13540 |
| 2024-10-29 | 26.29 | $25.97 | 8600 |
| 2024-10-28 | 26.31 | $26.01 | 9205 |
| 2024-10-25 | 26.34 | $26.40 | 23829 |
| 2024-10-24 | 26.36 | $26.34 | 10600 |
| 2024-10-23 | 26.38 | $26.27 | 11023 |
| 2024-10-22 | 26.40 | $26.42 | 24627 |
| 2024-10-21 | 26.42 | $26.07 | 28700 |
| 2024-10-18 | 26.45 | $26.06 | 8800 |
| 2024-10-17 | 26.46 | $26.01 | 6700 |
| 2024-10-16 | 26.48 | $26.00 | 10800 |
| 2024-10-15 | 26.48 | $26.02 | 7344 |
| 2024-10-14 | 26.48 | $26.37 | 6947 |
| 2024-10-11 | 26.46 | $26.52 | 12812 |
| 2024-10-10 | 26.43 | $26.45 | 10700 |
| 2024-10-09 | 26.39 | $26.09 | 24111 |
| 2024-10-08 | 26.36 | $26.32 | 19745 |
| 2024-10-07 | 26.30 | $26.79 | 33834 |
| 2024-10-04 | 26.23 | $26.66 | 37200 |
| 2024-10-03 | 26.17 | $26.58 | 14300 |
| 2024-10-02 | 26.12 | $26.42 | 20936 |
| 2024-10-01 | 26.07 | $26.30 | 9114 |
| 2024-09-30 | 26.03 | $26.73 | 7938 |
| 2024-09-27 | 25.99 | $26.78 | 27119 |
| 2024-09-26 | 25.96 | $26.69 | 172600 |
| 2024-09-25 | 25.93 | $26.79 | 28006 |
| 2024-09-24 | 25.90 | $26.83 | 16300 |
| 2024-09-23 | 25.87 | $26.50 | 7630 |
| 2024-09-20 | 25.84 | $26.43 | 5624 |
| 2024-09-19 | 25.80 | $26.35 | 16200 |
| 2024-09-18 | 25.78 | $25.93 | 10900 |
| 2024-09-17 | 25.77 | $26.14 | 5500 |
| 2024-09-16 | 25.76 | $25.98 | 36600 |
| 2024-09-13 | 25.77 | $25.84 | 36503 |
| 2024-09-12 | 25.78 | $25.73 | 15800 |
| 2024-09-11 | 25.79 | $25.33 | 9806 |
| 2024-09-10 | 25.82 | $25.18 | 8600 |
| 2024-09-09 | 25.87 | $25.37 | 9431 |
| 2024-09-06 | 25.90 | $25.43 | 133900 |
| 2024-09-05 | 25.92 | $25.58 | 10200 |
| 2024-09-04 | 25.93 | $25.42 | 40700 |
| 2024-09-03 | 25.93 | $25.59 | 9000 |
| 2024-08-30 | 25.94 | $25.93 | 12600 |
| 2024-08-29 | 25.93 | $26.16 | 7436 |
| 2024-08-28 | 25.93 | $26.05 | 4500 |
| 2024-08-27 | 25.95 | $26.23 | 15749 |
| 2024-08-26 | 25.93 | $26.20 | 23618 |
| 2024-08-23 | 25.92 | $26.00 | 11100 |
| 2024-08-22 | 25.93 | $25.64 | 7001 |
| 2024-08-21 | 25.96 | $25.82 | 12800 |
| 2024-08-20 | 25.98 | $25.86 | 27000 |
| 2024-08-19 | 26.01 | $25.95 | 10500 |
| 2024-08-16 | 26.03 | $26.03 | 9400 |
| 2024-08-15 | 26.05 | $26.04 | 15112 |
| 2024-08-14 | 26.08 | $25.92 | 6732 |
| 2024-08-13 | 26.12 | $26.00 | 4300 |
| 2024-08-12 | 26.16 | $26.20 | 15200 |
| 2024-08-09 | 26.19 | $25.88 | 15100 |
| 2024-08-08 | 26.24 | $25.83 | 20300 |
| 2024-08-07 | 26.30 | $25.78 | 12300 |
| 2024-08-06 | 26.35 | $25.53 | 7200 |
| 2024-08-05 | 26.43 | $25.70 | 8100 |
| 2024-08-02 | 26.50 | $25.85 | 17600 |
| 2024-08-01 | 26.57 | $26.13 | 15200 |
| 2024-07-31 | 26.63 | $26.33 | 32100 |
| 2024-07-30 | 26.67 | $25.90 | 6947 |
| 2024-07-29 | 26.73 | $26.03 | 16924 |
| 2024-07-26 | 26.80 | $26.12 | 25000 |
| 2024-07-25 | 26.86 | $26.37 | 42300 |
| 2024-07-24 | 26.90 | $26.22 | 8100 |
| 2024-07-23 | 26.95 | $26.30 | 12621 |
| 2024-07-22 | 27.00 | $26.42 | 78225 |
| 2024-07-19 | 27.04 | $26.38 | 4400 |
| 2024-07-18 | 27.08 | $26.65 | 9546 |
| 2024-07-17 | 27.12 | $26.77 | 10400 |
| 2024-07-16 | 27.13 | $26.76 | 23937 |
| 2024-07-15 | 27.15 | $26.84 | 123800 |
| 2024-07-12 | 27.16 | $26.91 | 21525 |
| 2024-07-11 | 27.17 | $26.96 | 16543 |
| 2024-07-10 | 27.17 | $26.92 | 6813 |
| 2024-07-09 | 27.18 | $26.96 | 23815 |
| 2024-07-08 | 27.17 | $27.08 | 70807 |
| 2024-07-05 | 27.18 | $27.32 | 6600 |
| 2024-07-03 | 27.15 | $27.29 | 7012 |
| 2024-07-02 | 27.12 | $27.21 | 31121 |
| 2024-07-01 | 27.11 | $27.18 | 47440 |
| 2024-06-28 | 27.12 | $27.24 | 17700 |
| 2024-06-27 | 27.14 | $27.35 | 66400 |
| 2024-06-26 | 27.17 | $27.16 | 6500 |
| 2024-06-25 | 27.22 | $27.22 | 37310 |
| 2024-06-24 | 27.24 | $27.39 | 5400 |
| 2024-06-21 | 27.24 | $27.12 | 12200 |
| 2024-06-20 | 27.26 | $27.33 | 21600 |
| 2024-06-18 | 27.29 | $27.30 | 956719 |
| 2024-06-17 | 27.33 | $27.09 | 7600 |
| 2024-06-14 | 27.37 | $27.09 | 8800 |
| 2024-06-13 | 27.38 | $27.12 | 9916 |
| 2024-06-12 | 27.38 | $27.09 | 25044 |
| 2024-06-11 | 27.38 | $26.98 | 5100 |
| 2024-06-10 | 27.39 | $27.12 | 121500 |
| 2024-06-07 | 27.38 | $26.77 | 4800 |
| 2024-06-06 | 27.41 | $27.14 | 36800 |
| 2024-06-05 | 27.41 | $26.78 | 4819 |
| 2024-06-04 | 27.43 | $26.76 | 3917 |
| 2024-06-03 | 27.46 | $26.99 | 4402 |
| 2024-05-31 | 27.45 | $27.35 | 33030 |
| 2024-05-30 | 27.43 | $27.63 | 5100 |
| 2024-05-29 | 27.40 | $27.89 | 10700 |
| 2024-05-28 | 27.37 | $28.15 | 3841 |
| 2024-05-24 | 27.35 | $27.63 | 5133 |
| 2024-05-23 | 27.35 | $27.44 | 76700 |
| 2024-05-22 | 27.36 | $27.59 | 9707 |
| 2024-05-21 | 27.36 | $27.95 | 12900 |
| 2024-05-20 | 27.34 | $28.00 | 6225 |
| 2024-05-17 | 27.32 | $27.83 | 15000 |
| 2024-05-16 | 27.30 | $27.36 | 28324 |
| 2024-05-15 | 27.30 | $27.17 | 5121 |
| 2024-05-14 | 27.32 | $26.99 | 16947 |
| 2024-05-13 | 27.36 | $27.16 | 19000 |
| 2024-05-10 | 27.39 | $27.10 | 6300 |
| 2024-05-09 | 27.42 | $27.26 | 12300 |
| 2024-05-08 | 27.44 | $27.17 | 3604 |
| 2024-05-07 | 27.46 | $27.21 | 11143 |
| 2024-05-06 | 27.48 | $27.23 | 18134 |
| 2024-05-03 | 27.50 | $26.98 | 3849 |
| 2024-05-02 | 27.54 | $26.95 | 93100 |
| 2024-05-01 | 27.57 | $26.92 | 22621 |
| 2024-04-30 | 27.60 | $27.30 | 7100 |
| 2024-04-29 | 27.60 | $27.72 | 8805 |
| 2024-04-26 | 27.57 | $27.65 | 12605 |
| 2024-04-25 | 27.54 | $27.70 | 8600 |
| 2024-04-24 | 27.50 | $27.55 | 8300 |
| 2024-04-23 | 27.48 | $27.57 | 955800 |
| 2024-04-22 | 27.46 | $27.50 | 15700 |
| 2024-04-19 | 27.44 | $27.49 | 6400 |
| 2024-04-18 | 27.41 | $27.41 | 6327 |
| 2024-04-17 | 27.40 | $27.45 | 24131 |
| 2024-04-16 | 27.38 | $27.79 | 16311 |
| 2024-04-15 | 27.36 | $27.79 | 3730 |
| 2024-04-12 | 27.31 | $27.66 | 5502 |
| 2024-04-11 | 27.27 | $27.67 | 77900 |
| 2024-04-10 | 27.23 | $27.66 | 3502 |
| 2024-04-09 | 27.17 | $27.61 | 6338 |
| 2024-04-08 | 27.12 | $27.64 | 2937 |
| 2024-04-05 | 27.06 | $27.69 | 171938 |
| 2024-04-04 | 26.99 | $27.63 | 7000 |
| 2024-04-03 | 26.93 | $27.49 | 10500 |
| 2024-04-02 | 26.86 | $27.35 | 177611 |
| 2024-04-01 | 26.81 | $27.00 | 11205 |
| 2024-03-28 | 26.78 | $27.15 | 387300 |
| 2024-03-27 | 26.73 | $26.98 | 8119 |
| 2024-03-26 | 26.69 | $27.04 | 32030 |
| 2024-03-25 | 26.65 | $27.21 | 5000 |
| 2024-03-22 | 26.59 | $26.99 | 5500 |
| 2024-03-21 | 26.54 | $27.04 | 77621 |
| 2024-03-20 | 26.50 | $27.10 | 21300 |
| 2024-03-19 | 26.45 | $27.19 | 12403 |
| 2024-03-18 | 26.39 | $27.23 | 7843 |
| 2024-03-15 | 26.34 | $26.90 | 2900 |
| 2024-03-14 | 26.31 | $26.89 | 4400 |
| 2024-03-13 | 26.26 | $26.81 | 20400 |
| 2024-03-12 | 26.23 | $26.48 | 6627 |
| 2024-03-11 | 26.23 | $26.57 | 5200 |
| 2024-03-08 | 26.21 | $26.39 | 11137 |
| 2024-03-07 | 26.20 | $26.44 | 9300 |
| 2024-03-06 | 26.18 | $26.36 | 22200 |
| 2024-03-05 | 26.16 | $26.16 | 15035 |
| 2024-03-04 | 26.14 | $26.34 | 7800 |
| 2024-03-01 | 26.11 | $26.33 | 18825 |
| 2024-02-29 | 26.09 | $26.11 | 3000 |
| 2024-02-28 | 26.09 | $26.13 | 2300 |
| 2024-02-27 | 26.10 | $26.27 | 10400 |
| 2024-02-26 | 26.10 | $26.12 | 12600 |
| 2024-02-23 | 26.11 | $25.91 | 4831 |
| 2024-02-22 | 26.13 | $26.21 | 7200 |
| 2024-02-21 | 26.12 | $26.18 | 2614 |
| 2024-02-20 | 26.11 | $26.03 | 48100 |
| 2024-02-16 | 26.10 | $26.23 | 10600 |
| 2024-02-15 | 26.07 | $26.19 | 9953 |
| 2024-02-14 | 26.05 | $26.00 | 5437 |
| 2024-02-13 | 26.03 | $26.24 | 9300 |
| 2024-02-12 | 26.00 | $26.31 | 34802 |
| 2024-02-09 | 25.97 | $26.26 | 7100 |
| 2024-02-08 | 25.94 | $26.24 | 5700 |
| 2024-02-07 | 25.89 | $26.00 | 8600 |
| 2024-02-06 | 25.88 | $25.92 | 30300 |
| 2024-02-05 | 25.85 | $25.78 | 17045 |
| 2024-02-02 | 25.86 | $25.75 | 14512 |
| 2024-02-01 | 25.85 | $25.87 | 24008 |
| 2024-01-31 | 25.85 | $26.17 | 31500 |
| 2024-01-30 | 25.81 | $26.40 | 3023 |
| 2024-01-29 | 25.78 | $26.15 | 15400 |
| 2024-01-26 | 25.76 | $26.41 | 419403 |
| 2024-01-25 | 25.76 | $26.27 | 339400 |
| 2024-01-24 | 25.76 | $26.08 | 38100 |
| 2024-01-23 | 25.76 | $25.90 | 3713 |
| 2024-01-22 | 25.78 | $25.85 | 1200 |
| 2024-01-19 | 25.79 | $25.70 | 1846 |
| 2024-01-18 | 25.82 | $25.72 | 1100 |
| 2024-01-17 | 25.85 | $25.54 | 6339 |
| 2024-01-16 | 25.87 | $25.60 | 813 |
| 2024-01-12 | 25.89 | $25.72 | 4400 |
| 2024-01-11 | 25.88 | $25.63 | 2120 |
| 2024-01-10 | 25.87 | $25.43 | 1808 |
| 2024-01-09 | 25.89 | $25.64 | 5700 |
| 2024-01-08 | 25.90 | $25.48 | 4617 |
| 2024-01-05 | 25.91 | $25.81 | 1202 |
| 2024-01-04 | 25.90 | $25.66 | 8200 |
| 2024-01-03 | 25.92 | $25.77 | 1700 |
| 2024-01-02 | 25.94 | $25.49 | 5430 |
| 2023-12-29 | 25.99 | $25.69 | 5542 |
| 2023-12-28 | 26.03 | $25.83 | 11200 |
| 2023-12-27 | 26.08 | $26.29 | 400 |
| 2023-12-26 | 26.10 | $26.36 | 2000 |
| 2023-12-22 | 26.11 | $26.15 | 3900 |
| 2023-12-21 | 26.13 | $26.17 | 2900 |
| 2023-12-20 | 26.16 | $26.16 | 8102 |
| 2023-12-19 | 26.20 | $26.34 | 3000 |
| 2023-12-18 | 26.22 | $26.17 | 2500 |
| 2023-12-15 | 26.24 | $26.03 | 2632 |
| 2023-12-14 | 26.25 | $25.99 | 2700 |
| 2023-12-13 | 26.29 | $25.60 | 4902 |
| 2023-12-12 | 26.35 | $25.41 | 24700 |
| 2023-12-11 | 26.42 | $25.76 | 30000 |
| 2023-12-08 | 26.45 | $25.83 | 10546 |
| 2023-12-07 | 26.48 | $25.69 | 2902 |
| 2023-12-06 | 26.52 | $25.59 | 1204 |
| 2023-12-05 | 26.57 | $26.03 | 4800 |
| 2023-12-04 | 26.62 | $26.18 | 14440 |
| 2023-12-01 | 26.67 | $26.49 | 33231 |
| 2023-11-30 | 26.70 | $26.56 | 5049 |
| 2023-11-29 | 26.72 | $26.83 | 57800 |
| 2023-11-28 | 26.73 | $26.67 | 10711 |
| 2023-11-27 | 26.74 | $26.50 | 16600 |
| 2023-11-24 | 26.78 | $26.62 | 4326 |
| 2023-11-22 | 26.80 | $26.77 | 6000 |
| 2023-11-21 | 26.82 | $26.89 | 3300 |
| 2023-11-20 | 26.83 | $26.78 | 7129 |
| 2023-11-17 | 26.85 | $26.55 | 1800 |
| 2023-11-16 | 26.88 | $26.24 | 2940 |
| 2023-11-15 | 26.95 | $26.73 | 3811 |
| 2023-11-14 | 26.97 | $26.78 | 6101 |
| 2023-11-13 | 26.99 | $26.83 | 2500 |
| 2023-11-10 | 27.00 | $26.51 | 3126 |
| 2023-11-09 | 27.03 | $26.38 | 4135 |
| 2023-11-08 | 27.04 | $26.40 | 5200 |
| 2023-11-07 | 27.04 | $26.65 | 2100 |
| 2023-11-06 | 27.04 | $27.11 | 2900 |
| 2023-11-03 | 27.01 | $27.08 | 3400 |
| 2023-11-02 | 26.97 | $27.19 | 842 |
| 2023-11-01 | 26.91 | $26.89 | 1700 |
| 2023-10-31 | 26.88 | $26.95 | 1800 |
| 2023-10-30 | 26.87 | $26.94 | 3000 |
| 2023-10-27 | 26.86 | $27.32 | 2100 |
| 2023-10-26 | 26.86 | $27.09 | 1400 |
| 2023-10-25 | 26.89 | $27.18 | 1323 |
| 2023-10-24 | 26.91 | $26.97 | 1730 |
| 2023-10-23 | 26.95 | $27.14 | 602 |
| 2023-10-20 | 26.97 | $27.31 | 1700 |
| 2023-10-19 | 26.99 | $27.45 | 1738 |
| 2023-10-18 | 27.01 | $27.32 | 2300 |
| 2023-10-17 | 27.03 | $27.11 | 1700 |
| 2023-10-16 | 27.08 | $27.02 | 1900 |
| 2023-10-13 | 27.13 | $27.09 | 1015 |
| 2023-10-12 | 27.18 | $26.54 | 3232 |
| 2023-10-11 | 27.27 | $26.49 | 1800 |
| 2023-10-10 | 27.34 | $26.60 | 3500 |
| 2023-10-09 | 27.41 | $26.60 | 1623 |
| 2023-10-06 | 27.47 | $26.15 | 2200 |
| 2023-10-05 | 27.54 | $26.13 | 51800 |
| 2023-10-04 | 27.61 | $26.17 | 1200 |
| 2023-10-03 | 27.69 | $26.77 | 11000 |
| 2023-10-02 | 27.73 | $26.82 | 12400 |
| 2023-09-29 | 27.76 | $27.31 | 46535 |
| 2023-09-28 | 27.76 | $27.60 | 82000 |
| 2023-09-27 | 27.73 | $27.68 | 7300 |
| 2023-09-26 | 27.70 | $27.61 | 4707 |
| 2023-09-25 | 27.67 | $27.64 | 6102 |
| 2023-09-22 | 27.64 | $27.72 | 4414 |
| 2023-09-21 | 27.59 | $27.76 | 10433 |
| 2023-09-20 | 27.53 | $27.82 | 845 |
| 2023-09-19 | 27.48 | $28.06 | 4238 |
| 2023-09-18 | 27.41 | $28.07 | 1541 |
| 2023-09-15 | 27.34 | $28.09 | 2009 |
| 2023-09-14 | 27.26 | $28.25 | 3605 |
| 2023-09-13 | 27.17 | $28.01 | 5448 |
| 2023-09-12 | 27.09 | $27.92 | 3133 |
| 2023-09-11 | 27.04 | $27.79 | 16418 |
| 2023-09-08 | 27.00 | $27.62 | 328 |
| 2023-09-07 | 26.97 | $27.54 | 1323 |
| 2023-09-06 | 26.95 | $27.67 | 86300 |
| 2023-09-05 | 26.91 | $27.63 | 96300 |
| 2023-09-01 | 26.88 | $27.49 | 156200 |
| 2023-08-31 | 26.85 | $27.19 | 4100 |
| 2023-08-30 | 26.84 | $27.10 | 11500 |
| 2023-08-29 | 26.82 | $27.04 | 538123 |
| 2023-08-28 | 26.82 | $26.97 | 2000 |
| 2023-08-25 | 26.82 | $27.03 | 1200 |
| 2023-08-24 | 26.82 | $26.75 | 1732 |
| 2023-08-23 | 26.83 | $26.65 | 100 |
| 2023-08-22 | 26.84 | $26.67 | 2543 |
| 2023-08-21 | 26.85 | $26.68 | 400 |
| 2023-08-18 | 26.86 | $26.68 | 4200 |
| 2023-08-17 | 26.85 | $26.48 | 427 |
| 2023-08-16 | 26.85 | $26.41 | 222 |
| 2023-08-15 | 26.84 | $26.56 | 1318 |
| 2023-08-14 | 26.82 | $26.83 | 226 |
| 2023-08-11 | 26.77 | $26.97 | 944 |
| 2023-08-10 | 26.72 | $26.99 | 200 |
| 2023-08-09 | 26.67 | $27.16 | 2128 |
| 2023-08-08 | 26.61 | $26.98 | 100 |
| 2023-08-07 | 26.55 | $26.97 | 144 |
| 2023-08-04 | 26.48 | $26.94 | 400 |
| 2023-08-03 | 26.40 | $26.87 | 100 |
| 2023-08-02 | 26.32 | $26.72 | 100 |
| 2023-08-01 | 26.26 | $27.05 | 100 |
| 2023-07-31 | 26.16 | $27.07 | 131 |
| 2023-07-28 | 26.07 | $27.01 | 100 |
| 2023-07-27 | 25.96 | $26.85 | 343 |
| 2023-07-26 | 25.86 | $26.88 | 527 |
| 2023-07-25 | 25.76 | $26.96 | 100 |
| 2023-07-24 | 25.67 | $26.83 | 300 |
| 2023-07-21 | 25.59 | $26.50 | 400 |
| 2023-07-20 | 25.53 | $26.38 | 233 |
| 2023-07-19 | 25.50 | $26.28 | 1163 |
| 2023-07-18 | 25.46 | $26.14 | 1100 |
| 2023-07-17 | 25.43 | $25.86 | 1500 |
| 2023-07-14 | 25.40 | $25.96 | 1700 |
| 2023-07-13 | 25.34 | $26.08 | 1600 |
| 2023-07-12 | 25.28 | $25.88 | 100 |
| 2023-07-11 | 25.20 | $25.76 | 546 |
| 2023-07-10 | 25.15 | $25.48 | 100 |
| 2023-07-07 | 25.12 | $25.47 | 1410 |
| 2023-07-06 | 25.09 | $25.30 | 300 |
| 2023-07-05 | 25.05 | $25.40 | 300 |
| 2023-07-03 | 25.02 | $25.16 | 11523 |
| 2023-06-30 | 24.99 | $25.21 | 2200 |
| 2023-06-29 | 24.95 | $24.88 | 100 |
| 2023-06-28 | 24.91 | $24.83 | 700 |
| 2023-06-27 | 24.88 | $24.83 | 200 |
| 2023-06-26 | 24.88 | $25.18 | 200 |
| 2023-06-23 | 24.84 | $25.16 | 1500 |
| 2023-06-22 | 24.82 | $25.30 | 500 |
| 2023-06-21 | 24.79 | $25.76 | 100 |
| 2023-06-20 | 24.74 | $25.46 | 2500 |
| 2023-06-16 | 24.69 | $25.63 | 200 |
| 2023-06-15 | 24.64 | $25.29 | 400 |
| 2023-06-14 | 24.61 | $24.79 | 100 |
| 2023-06-13 | 24.60 | $24.77 | 100 |
| 2023-06-12 | 24.60 | $24.43 | 500 |
| 2023-06-09 | 24.60 | $24.72 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.24
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.62
Average
27.34
Maximum
34.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 32.24 | $32.51 | 33900 |
| 2026-07-30 | 32.21 | $32.48 | 66266 |
| 2026-07-29 | 32.18 | $32.51 | 46800 |
| 2026-07-28 | 32.14 | $31.99 | 51900 |
| 2026-07-27 | 32.16 | $32.34 | 25900 |
| 2026-07-24 | 32.14 | $32.92 | 37943 |
| 2026-07-23 | 32.06 | $33.01 | 35000 |
| 2026-07-22 | 31.96 | $32.95 | 56700 |
| 2026-07-21 | 31.85 | $32.66 | 201406 |
| 2026-07-20 | 31.77 | $32.34 | 19808 |
| 2026-07-17 | 31.71 | $32.25 | 70628 |
| 2026-07-16 | 31.65 | $31.99 | 37735 |
| 2026-07-15 | 31.61 | $32.19 | 37813 |
| 2026-07-14 | 31.55 | $32.10 | 74524 |
| 2026-07-13 | 31.50 | $31.87 | 39200 |
| 2026-07-10 | 31.46 | $31.39 | 32600 |
| 2026-07-09 | 31.46 | $31.42 | 23900 |
| 2026-07-08 | 31.47 | $31.43 | 70622 |
| 2026-07-07 | 31.47 | $31.17 | 31400 |
| 2026-07-06 | 31.50 | $30.99 | 86800 |
| 2026-07-02 | 31.56 | $30.43 | 77541 |
| 2026-07-01 | 31.68 | $30.38 | 60200 |
| 2026-06-30 | 31.81 | $30.67 | 58600 |
| 2026-06-29 | 31.93 | $30.50 | 29500 |
| 2026-06-26 | 32.08 | $30.67 | 128328 |
| 2026-06-25 | 32.23 | $30.81 | 60900 |
| 2026-06-24 | 32.38 | $30.37 | 120500 |
| 2026-06-23 | 32.59 | $31.11 | 28444 |
| 2026-06-22 | 32.75 | $31.47 | 95300 |
| 2026-06-18 | 32.89 | $31.69 | 91836 |
| 2026-06-17 | 33.01 | $31.77 | 129700 |
| 2026-06-16 | 33.14 | $31.95 | 50623 |
| 2026-06-15 | 33.27 | $32.09 | 77800 |
| 2026-06-12 | 33.39 | $32.39 | 28608 |
| 2026-06-11 | 33.50 | $32.56 | 68501 |
| 2026-06-10 | 33.60 | $32.67 | 48100 |
| 2026-06-09 | 33.69 | $32.77 | 46147 |
| 2026-06-08 | 33.79 | $33.18 | 111213 |
| 2026-06-05 | 33.85 | $33.06 | 100045 |
| 2026-06-04 | 33.94 | $33.65 | 49036 |
| 2026-06-03 | 33.97 | $34.00 | 61200 |
| 2026-06-02 | 33.96 | $34.01 | 37600 |
| 2026-06-01 | 33.96 | $33.92 | 54000 |
| 2026-05-29 | 33.96 | $33.55 | 512624 |
| 2026-05-28 | 34.01 | $33.76 | 41700 |
| 2026-05-27 | 34.03 | $33.43 | 44214 |
| 2026-05-26 | 34.10 | $33.78 | 81623 |
| 2026-05-22 | 34.13 | $34.14 | 73600 |
| 2026-05-21 | 34.13 | $34.23 | 71346 |
| 2026-05-20 | 34.12 | $34.43 | 82700 |
| 2026-05-19 | 34.09 | $34.89 | 109723 |
| 2026-05-18 | 34.00 | $34.74 | 50500 |
| 2026-05-15 | 33.92 | $34.57 | 61347 |
| 2026-05-14 | 33.86 | $34.74 | 36400 |
| 2026-05-13 | 33.76 | $34.84 | 119200 |
| 2026-05-12 | 33.65 | $35.00 | 40000 |
| 2026-05-11 | 33.51 | $34.53 | 32200 |
| 2026-05-08 | 33.40 | $33.82 | 42700 |
| 2026-05-07 | 33.36 | $33.71 | 129809 |
| 2026-05-06 | 33.32 | $33.70 | 161900 |
| 2026-05-05 | 33.28 | $34.34 | 54730 |
| 2026-05-04 | 33.17 | $34.21 | 50125 |
| 2026-05-01 | 33.06 | $33.92 | 51700 |
| 2026-04-30 | 32.97 | $33.99 | 55721 |
| 2026-04-29 | 32.86 | $33.96 | 50200 |
| 2026-04-28 | 32.75 | $33.69 | 50200 |
| 2026-04-27 | 32.65 | $33.55 | 55900 |
| 2026-04-24 | 32.55 | $33.34 | 69503 |
| 2026-04-23 | 32.47 | $33.44 | 55400 |
| 2026-04-22 | 32.36 | $33.14 | 111329 |
| 2026-04-21 | 32.28 | $32.90 | 52000 |
| 2026-04-20 | 32.22 | $32.54 | 48639 |
| 2026-04-17 | 32.18 | $32.24 | 103569 |
| 2026-04-16 | 32.18 | $32.95 | 49322 |
| 2026-04-15 | 32.10 | $32.74 | 54535 |
| 2026-04-14 | 32.03 | $32.62 | 66544 |
| 2026-04-13 | 31.97 | $32.69 | 119200 |
| 2026-04-10 | 31.89 | $32.24 | 38304 |
| 2026-04-09 | 31.85 | $32.07 | 139610 |
| 2026-04-08 | 31.83 | $32.04 | 194312 |
| 2026-04-07 | 31.81 | $32.33 | 80573 |
| 2026-04-06 | 31.76 | $32.37 | 118307 |
| 2026-04-02 | 31.69 | $32.23 | 105200 |
| 2026-04-01 | 31.63 | $32.05 | 97800 |
| 2026-03-31 | 31.59 | $32.27 | 86203 |
| 2026-03-30 | 31.52 | $32.51 | 234842 |
| 2026-03-27 | 31.41 | $32.25 | 202736 |
| 2026-03-26 | 31.33 | $31.92 | 171700 |
| 2026-03-25 | 31.26 | $31.75 | 92100 |
| 2026-03-24 | 31.21 | $31.65 | 303014 |
| 2026-03-23 | 31.17 | $31.38 | 283419 |
| 2026-03-20 | 31.14 | $32.01 | 143900 |
| 2026-03-19 | 31.05 | $31.94 | 210400 |
| 2026-03-18 | 30.96 | $32.37 | 100747 |
| 2026-03-17 | 30.81 | $32.06 | 128409 |
| 2026-03-16 | 30.68 | $31.79 | 101521 |
| 2026-03-13 | 30.56 | $32.19 | 167300 |
| 2026-03-12 | 30.39 | $32.49 | 291600 |
| 2026-03-11 | 30.17 | $31.92 | 196600 |
| 2026-03-10 | 29.99 | $31.42 | 213600 |
| 2026-03-09 | 29.84 | $30.97 | 157949 |
| 2026-03-06 | 29.72 | $31.25 | 124600 |
| 2026-03-05 | 29.56 | $30.49 | 135900 |
| 2026-03-04 | 29.46 | $30.28 | 75600 |
| 2026-03-03 | 29.37 | $30.23 | 128102 |
| 2026-03-02 | 29.28 | $30.26 | 63800 |
| 2026-02-27 | 29.18 | $29.72 | 89745 |
| 2026-02-26 | 29.12 | $29.54 | 88900 |
| 2026-02-25 | 29.08 | $29.62 | 352400 |
| 2026-02-24 | 29.02 | $29.46 | 2.8M |
| 2026-02-23 | 28.97 | $29.46 | 86137 |
| 2026-02-20 | 28.92 | $29.38 | 59600 |
| 2026-02-19 | 28.87 | $29.25 | 59600 |
| 2026-02-18 | 28.83 | $29.17 | 90700 |
| 2026-02-17 | 28.80 | $28.54 | 240300 |
| 2026-02-13 | 28.83 | $28.69 | 152400 |
| 2026-02-12 | 28.84 | $28.93 | 586703 |
| 2026-02-11 | 28.83 | $29.32 | 794448 |
| 2026-02-10 | 28.78 | $29.07 | 21200 |
| 2026-02-09 | 28.75 | $29.16 | 33100 |
| 2026-02-06 | 28.71 | $28.88 | 58604 |
| 2026-02-05 | 28.69 | $28.57 | 65318 |
| 2026-02-04 | 28.70 | $28.99 | 50601 |
| 2026-02-03 | 28.67 | $28.87 | 44300 |
| 2026-02-02 | 28.65 | $28.39 | 44700 |
| 2026-01-30 | 28.68 | $29.19 | 61713 |
| 2026-01-29 | 28.62 | $29.68 | 41500 |
| 2026-01-28 | 28.51 | $29.50 | 215700 |
| 2026-01-27 | 28.41 | $29.30 | 54700 |
| 2026-01-26 | 28.31 | $29.01 | 379923 |
| 2026-01-23 | 28.24 | $28.92 | 283400 |
| 2026-01-22 | 28.17 | $28.58 | 67100 |
| 2026-01-21 | 28.12 | $28.61 | 42300 |
| 2026-01-20 | 28.07 | $28.43 | 267711 |
| 2026-01-16 | 28.04 | $28.24 | 474800 |
| 2026-01-15 | 28.01 | $28.27 | 483200 |
| 2026-01-14 | 27.99 | $28.56 | 53448 |
| 2026-01-13 | 27.93 | $28.48 | 30100 |
| 2026-01-12 | 27.87 | $28.37 | 135702 |
| 2026-01-09 | 27.82 | $28.11 | 31321 |
| 2026-01-08 | 27.79 | $28.12 | 33940 |
| 2026-01-07 | 27.75 | $27.96 | 110723 |
| 2026-01-06 | 27.73 | $28.09 | 114300 |
| 2026-01-05 | 27.69 | $27.93 | 113700 |
| 2026-01-02 | 27.66 | $27.51 | 77000 |
| 2025-12-31 | 27.68 | $27.59 | 88500 |
| 2025-12-30 | 27.69 | $27.99 | 202033 |
| 2025-12-29 | 27.66 | $27.76 | 86600 |
| 2025-12-26 | 27.65 | $27.95 | 141800 |
| 2025-12-24 | 27.62 | $27.92 | 180700 |
| 2025-12-23 | 27.58 | $27.81 | 162413 |
| 2025-12-22 | 27.56 | $27.66 | 52125 |
| 2025-12-19 | 27.55 | $27.39 | 655700 |
| 2025-12-18 | 27.57 | $27.32 | 244500 |
| 2025-12-17 | 27.59 | $27.33 | 71111 |
| 2025-12-16 | 27.62 | $27.17 | 16900 |
| 2025-12-15 | 27.67 | $27.40 | 1.3M |
| 2025-12-12 | 27.70 | $27.62 | 54848 |
| 2025-12-11 | 27.70 | $27.93 | 1.2M |
| 2025-12-10 | 27.68 | $27.78 | 59700 |
| 2025-12-09 | 27.67 | $27.67 | 47633 |
| 2025-12-08 | 27.67 | $27.78 | 23722 |
| 2025-12-05 | 27.66 | $28.01 | 41700 |
| 2025-12-04 | 27.62 | $27.94 | 18300 |
| 2025-12-03 | 27.59 | $27.78 | 17400 |
| 2025-12-02 | 27.57 | $27.70 | 20600 |
| 2025-12-01 | 27.55 | $27.90 | 39100 |
| 2025-11-28 | 27.52 | $27.73 | 150100 |
| 2025-11-26 | 27.49 | $27.54 | 1.3M |
| 2025-11-25 | 27.49 | $27.22 | 26702 |
| 2025-11-24 | 27.52 | $27.28 | 35300 |
| 2025-11-21 | 27.54 | $27.13 | 34500 |
| 2025-11-20 | 27.59 | $27.20 | 14947 |
| 2025-11-19 | 27.63 | $27.29 | 30900 |
| 2025-11-18 | 27.66 | $27.55 | 26539 |
| 2025-11-17 | 27.67 | $27.60 | 20420 |
| 2025-11-14 | 27.68 | $27.70 | 25009 |
| 2025-11-13 | 27.68 | $27.80 | 19500 |
| 2025-11-12 | 27.67 | $27.89 | 30728 |
| 2025-11-11 | 27.64 | $27.96 | 54200 |
| 2025-11-10 | 27.61 | $27.93 | 19112 |
| 2025-11-07 | 27.57 | $27.50 | 46900 |
| 2025-11-06 | 27.58 | $27.45 | 34531 |
| 2025-11-05 | 27.60 | $27.51 | 30908 |
| 2025-11-04 | 27.61 | $27.71 | 30700 |
| 2025-11-03 | 27.59 | $27.97 | 106700 |
| 2025-10-31 | 27.56 | $27.83 | 23500 |
| 2025-10-30 | 27.53 | $27.72 | 23730 |
| 2025-10-29 | 27.51 | $27.68 | 25600 |
| 2025-10-28 | 27.49 | $27.54 | 29900 |
| 2025-10-27 | 27.48 | $27.68 | 22947 |
| 2025-10-24 | 27.46 | $27.77 | 59000 |
| 2025-10-23 | 27.43 | $27.88 | 57949 |
| 2025-10-22 | 27.38 | $27.66 | 26832 |
| 2025-10-21 | 27.35 | $27.45 | 126100 |
| 2025-10-20 | 27.34 | $27.63 | 17600 |
| 2025-10-17 | 27.31 | $27.39 | 74249 |
| 2025-10-16 | 27.30 | $27.53 | 12500 |
| 2025-10-15 | 27.28 | $27.43 | 30624 |
| 2025-10-14 | 27.26 | $27.31 | 14147 |
| 2025-10-13 | 27.26 | $27.45 | 16937 |
| 2025-10-10 | 27.24 | $27.16 | 37031 |
| 2025-10-09 | 27.25 | $27.49 | 34528 |
| 2025-10-08 | 27.22 | $27.60 | 74900 |
| 2025-10-07 | 27.18 | $27.52 | 76233 |
| 2025-10-06 | 27.14 | $27.49 | 85719 |
| 2025-10-03 | 27.11 | $27.15 | 65200 |
| 2025-10-02 | 27.10 | $27.07 | 38933 |
| 2025-10-01 | 27.11 | $27.22 | 21200 |
| 2025-09-30 | 27.10 | $27.40 | 94815 |
| 2025-09-29 | 27.06 | $27.38 | 23934 |
| 2025-09-26 | 27.03 | $27.43 | 19547 |
| 2025-09-25 | 26.99 | $27.31 | 81631 |
| 2025-09-24 | 26.95 | $27.32 | 17300 |
| 2025-09-23 | 26.92 | $27.13 | 20729 |
| 2025-09-22 | 26.89 | $27.11 | 19843 |
| 2025-09-19 | 26.87 | $26.96 | 21700 |
| 2025-09-18 | 26.86 | $27.10 | 77600 |
| 2025-09-17 | 26.84 | $27.18 | 22742 |
| 2025-09-16 | 26.80 | $27.55 | 30400 |
| 2025-09-15 | 26.72 | $27.40 | 21300 |
| 2025-09-12 | 26.65 | $27.11 | 13703 |
| 2025-09-11 | 26.60 | $26.92 | 48413 |
| 2025-09-10 | 26.57 | $26.81 | 814400 |
| 2025-09-09 | 26.54 | $26.82 | 23800 |
| 2025-09-08 | 26.51 | $26.84 | 21700 |
| 2025-09-05 | 26.48 | $26.65 | 87332 |
| 2025-09-04 | 26.46 | $26.79 | 24600 |
| 2025-09-03 | 26.42 | $26.88 | 43528 |
| 2025-09-02 | 26.38 | $26.99 | 32800 |
| 2025-08-29 | 26.31 | $26.70 | 11542 |
| 2025-08-28 | 26.27 | $26.64 | 14020 |
| 2025-08-27 | 26.23 | $26.45 | 53800 |
| 2025-08-26 | 26.21 | $26.42 | 23300 |
| 2025-08-25 | 26.19 | $26.50 | 27803 |
| 2025-08-22 | 26.15 | $26.45 | 27825 |
| 2025-08-21 | 26.12 | $26.27 | 36300 |
| 2025-08-20 | 26.11 | $26.13 | 12300 |
| 2025-08-19 | 26.10 | $26.00 | 20100 |
| 2025-08-18 | 26.11 | $26.16 | 47839 |
| 2025-08-15 | 26.11 | $26.13 | 541019 |
| 2025-08-14 | 26.11 | $26.03 | 23800 |
| 2025-08-13 | 26.12 | $26.15 | 36607 |
| 2025-08-12 | 26.11 | $26.00 | 30913 |
| 2025-08-11 | 26.12 | $26.12 | 22705 |
| 2025-08-08 | 26.12 | $26.13 | 83436 |
| 2025-08-07 | 26.12 | $26.10 | 20600 |
| 2025-08-06 | 26.13 | $25.93 | 15749 |
| 2025-08-05 | 26.15 | $25.96 | 75417 |
| 2025-08-04 | 26.17 | $26.07 | 51800 |
| 2025-08-01 | 26.18 | $26.05 | 61105 |
| 2025-07-31 | 26.19 | $26.12 | 25900 |
| 2025-07-30 | 26.20 | $26.25 | 38600 |
| 2025-07-29 | 26.19 | $26.47 | 24000 |
| 2025-07-28 | 26.16 | $26.31 | 27446 |
| 2025-07-25 | 26.15 | $26.07 | 26400 |
| 2025-07-24 | 26.15 | $26.40 | 23500 |
| 2025-07-23 | 26.13 | $26.30 | 23800 |
| 2025-07-22 | 26.11 | $26.47 | 31149 |
| 2025-07-21 | 26.07 | $26.32 | 55200 |
| 2025-07-18 | 26.05 | $26.24 | 25026 |
| 2025-07-17 | 26.03 | $26.20 | 5.1M |
| 2025-07-16 | 26.01 | $26.06 | 1.5M |
| 2025-07-15 | 26.00 | $25.99 | 92939 |
| 2025-07-14 | 26.00 | $26.01 | 19422 |
| 2025-07-11 | 26.00 | $26.16 | 15000 |
| 2025-07-10 | 25.98 | $25.85 | 54819 |
| 2025-07-09 | 26.00 | $25.81 | 30900 |
| 2025-07-08 | 26.02 | $25.85 | 15209 |
| 2025-07-07 | 26.04 | $25.97 | 1.2M |
| 2025-07-03 | 26.04 | $25.93 | 12000 |
| 2025-07-02 | 26.06 | $25.88 | 21444 |
| 2025-07-01 | 26.07 | $25.60 | 14900 |
| 2025-06-30 | 26.12 | $25.83 | 101800 |
| 2025-06-27 | 26.15 | $25.91 | 21800 |
| 2025-06-26 | 26.18 | $25.99 | 16800 |
| 2025-06-25 | 26.20 | $25.90 | 34547 |
| 2025-06-24 | 26.23 | $25.99 | 32200 |
| 2025-06-23 | 26.26 | $26.41 | 278927 |
| 2025-06-20 | 26.24 | $26.84 | 87200 |
| 2025-06-18 | 26.18 | $26.83 | 768700 |
| 2025-06-17 | 26.11 | $26.90 | 27400 |
| 2025-06-16 | 26.03 | $26.65 | 131000 |
| 2025-06-13 | 25.96 | $26.70 | 17100 |
| 2025-06-12 | 25.88 | $26.29 | 24123 |
| 2025-06-11 | 25.84 | $26.26 | 13804 |
| 2025-06-10 | 25.80 | $26.11 | 24540 |
| 2025-06-09 | 25.76 | $26.16 | 48701 |
| 2025-06-06 | 25.72 | $26.11 | 88700 |
| 2025-06-05 | 25.68 | $25.97 | 13416 |
| 2025-06-04 | 25.65 | $25.82 | 21316 |
| 2025-06-03 | 25.63 | $25.78 | 12043 |
| 2025-06-02 | 25.62 | $25.76 | 56300 |
| 2025-05-30 | 25.60 | $25.34 | 55500 |
| 2025-05-29 | 25.63 | $25.50 | 42000 |
| 2025-05-28 | 25.64 | $25.53 | 15800 |
| 2025-05-27 | 25.65 | $25.68 | 16300 |
| 2025-05-23 | 25.65 | $25.82 | 68340 |
| 2025-05-22 | 25.63 | $25.69 | 128347 |
| 2025-05-21 | 25.63 | $25.81 | 7800 |
| 2025-05-20 | 25.61 | $25.76 | 57144 |
| 2025-05-19 | 25.59 | $25.55 | 397400 |
| 2025-05-16 | 25.59 | $25.51 | 85531 |
| 2025-05-15 | 25.60 | $25.64 | 6600 |
| 2025-05-14 | 25.60 | $25.73 | 45612 |
| 2025-05-13 | 25.58 | $25.98 | 73900 |
| 2025-05-12 | 25.54 | $25.77 | 12400 |
| 2025-05-09 | 25.52 | $25.75 | 23900 |
| 2025-05-08 | 25.50 | $25.55 | 73225 |
| 2025-05-07 | 25.49 | $25.47 | 10000 |
| 2025-05-06 | 25.49 | $25.63 | 1.2M |
| 2025-05-05 | 25.48 | $25.28 | 479100 |
| 2025-05-02 | 25.50 | $25.26 | 52440 |
| 2025-05-01 | 25.52 | $25.18 | 8900 |
| 2025-04-30 | 25.56 | $25.21 | 10900 |
| 2025-04-29 | 25.60 | $25.53 | 18800 |
| 2025-04-28 | 25.60 | $25.74 | 17540 |
| 2025-04-25 | 25.59 | $25.67 | 27300 |
| 2025-04-24 | 25.58 | $25.68 | 16500 |
| 2025-04-23 | 25.57 | $25.53 | 12500 |
| 2025-04-22 | 25.57 | $25.54 | 12831 |
| 2025-04-21 | 25.58 | $25.56 | 23710 |
| 2025-04-17 | 25.58 | $25.57 | 25201 |
| 2025-04-16 | 25.58 | $25.47 | 23001 |
| 2025-04-15 | 25.59 | $25.13 | 178817 |
| 2025-04-14 | 25.64 | $25.12 | 14300 |
| 2025-04-11 | 25.69 | $25.10 | 49900 |
| 2025-04-10 | 25.75 | $24.78 | 34544 |
| 2025-04-09 | 25.86 | $24.96 | 63400 |
| 2025-04-08 | 25.95 | $24.25 | 59525 |
| 2025-04-07 | 26.13 | $24.52 | 904100 |
| 2025-04-04 | 26.30 | $24.96 | 153837 |
| 2025-04-03 | 26.44 | $25.93 | 47939 |
| 2025-04-02 | 26.50 | $26.71 | 105700 |
| 2025-04-01 | 26.47 | $26.67 | 53400 |
| 2025-03-31 | 26.45 | $26.77 | 30449 |
| 2025-03-28 | 26.42 | $26.62 | 43013 |
| 2025-03-27 | 26.40 | $26.68 | 25832 |
| 2025-03-26 | 26.37 | $26.48 | 91904 |
| 2025-03-25 | 26.36 | $26.54 | 20600 |
| 2025-03-24 | 26.34 | $26.42 | 20700 |
| 2025-03-21 | 26.33 | $26.37 | 21945 |
| 2025-03-20 | 26.32 | $26.52 | 56920 |
| 2025-03-19 | 26.30 | $26.54 | 591439 |
| 2025-03-18 | 26.28 | $26.47 | 157700 |
| 2025-03-17 | 26.26 | $26.43 | 72403 |
| 2025-03-14 | 26.24 | $26.29 | 82939 |
| 2025-03-13 | 26.23 | $26.26 | 586400 |
| 2025-03-12 | 26.23 | $26.20 | 764937 |
| 2025-03-11 | 26.23 | $26.16 | 862330 |
| 2025-03-10 | 26.24 | $26.01 | 10700 |
| 2025-03-07 | 26.27 | $26.17 | 80700 |
| 2025-03-06 | 26.28 | $25.98 | 25012 |
| 2025-03-05 | 26.31 | $26.17 | 761200 |
| 2025-03-04 | 26.32 | $26.05 | 1.2M |
| 2025-03-03 | 26.35 | $25.91 | 54319 |
| 2025-02-28 | 26.40 | $25.91 | 1.0M |
| 2025-02-27 | 26.45 | $26.19 | 24000 |
| 2025-02-26 | 26.48 | $26.29 | 41147 |
| 2025-02-25 | 26.50 | $26.36 | 9705 |
| 2025-02-24 | 26.51 | $26.61 | 14712 |
| 2025-02-21 | 26.50 | $26.72 | 31900 |
| 2025-02-20 | 26.48 | $26.98 | 18200 |
| 2025-02-19 | 26.42 | $26.96 | 21110 |
| 2025-02-18 | 26.37 | $26.84 | 35900 |
| 2025-02-14 | 26.32 | $26.58 | 70400 |
| 2025-02-13 | 26.29 | $26.71 | 602700 |
| 2025-02-12 | 26.25 | $26.61 | 14438 |
| 2025-02-11 | 26.21 | $26.65 | 23400 |
| 2025-02-10 | 26.16 | $26.60 | 132800 |
| 2025-02-07 | 26.11 | $26.35 | 192800 |
| 2025-02-06 | 26.09 | $26.39 | 346800 |
| 2025-02-05 | 26.06 | $26.31 | 272702 |
| 2025-02-04 | 26.03 | $26.37 | 2.0M |
| 2025-02-03 | 26.00 | $26.24 | 18732 |
| 2025-01-31 | 25.97 | $26.08 | 50525 |
| 2025-01-30 | 25.96 | $26.16 | 27700 |
| 2025-01-29 | 25.94 | $26.05 | 20000 |
| 2025-01-28 | 25.93 | $25.88 | 20200 |
| 2025-01-27 | 25.93 | $25.84 | 18900 |
| 2025-01-24 | 25.94 | $26.16 | 19903 |
| 2025-01-23 | 25.92 | $26.15 | 589300 |
| 2025-01-22 | 25.89 | $26.19 | 13407 |
| 2025-01-21 | 25.86 | $26.07 | 21533 |
| 2025-01-17 | 25.84 | $26.05 | 26100 |
| 2025-01-16 | 25.82 | $26.10 | 29134 |
| 2025-01-15 | 25.79 | $26.13 | 25946 |
| 2025-01-14 | 25.75 | $25.77 | 86717 |
| 2025-01-13 | 25.75 | $25.94 | 290000 |
| 2025-01-10 | 25.73 | $25.87 | 24914 |
| 2025-01-08 | 25.71 | $25.45 | 14842 |
| 2025-01-07 | 25.74 | $25.48 | 10815 |
| 2025-01-06 | 25.77 | $25.44 | 51200 |
| 2025-01-03 | 25.80 | $25.34 | 28600 |
| 2025-01-02 | 25.85 | $25.47 | 86300 |
| 2024-12-31 | 25.89 | $25.24 | 14500 |
| 2024-12-30 | 25.96 | $26.10 | 12200 |
| 2024-12-27 | 25.94 | $25.97 | 183500 |
| 2024-12-26 | 25.94 | $25.97 | 9900 |
| 2024-12-24 | 25.94 | $25.95 | 25900 |
| 2024-12-23 | 25.94 | $25.82 | 34028 |
| 2024-12-20 | 25.95 | $25.85 | 590000 |
| 2024-12-19 | 25.96 | $25.65 | 11400 |
| 2024-12-18 | 25.99 | $25.68 | 15500 |
| 2024-12-17 | 26.03 | $26.01 | 13600 |
| 2024-12-16 | 26.03 | $26.12 | 36500 |
| 2024-12-13 | 26.02 | $26.19 | 11508 |
| 2024-12-12 | 26.00 | $26.24 | 15300 |
| 2024-12-11 | 25.98 | $26.41 | 41822 |
| 2024-12-10 | 25.93 | $26.14 | 14316 |
| 2024-12-09 | 25.91 | $26.10 | 18300 |
| 2024-12-06 | 25.89 | $25.79 | 10823 |
| 2024-12-05 | 25.90 | $25.82 | 76300 |
| 2024-12-04 | 25.91 | $25.84 | 27900 |
| 2024-12-03 | 25.91 | $25.90 | 12400 |
| 2024-12-02 | 25.91 | $25.79 | 8600 |
| 2024-11-29 | 25.93 | $25.99 | 6904 |
| 2024-11-27 | 25.92 | $25.97 | 16000 |
| 2024-11-26 | 25.92 | $25.94 | 33800 |
| 2024-11-25 | 25.91 | $25.88 | 256416 |
| 2024-11-22 | 25.92 | $26.16 | 11739 |
| 2024-11-21 | 25.89 | $26.01 | 32400 |
| 2024-11-20 | 25.88 | $25.92 | 168537 |
| 2024-11-19 | 25.88 | $25.90 | 971700 |
| 2024-11-18 | 25.87 | $25.81 | 36149 |
| 2024-11-15 | 25.88 | $25.37 | 17800 |
| 2024-11-14 | 25.93 | $25.46 | 39700 |
| 2024-11-13 | 25.98 | $25.48 | 32300 |
| 2024-11-12 | 26.04 | $25.57 | 16008 |
| 2024-11-11 | 26.08 | $25.64 | 15348 |
| 2024-11-08 | 26.13 | $25.94 | 18730 |
| 2024-11-07 | 26.15 | $26.31 | 12906 |
| 2024-11-06 | 26.13 | $25.85 | 21400 |
| 2024-11-05 | 26.16 | $26.18 | 13311 |
| 2024-11-04 | 26.16 | $26.11 | 8900 |
| 2024-11-01 | 26.17 | $25.85 | 288839 |
| 2024-10-31 | 26.20 | $26.01 | 15900 |
| 2024-10-30 | 26.22 | $26.15 | 13540 |
| 2024-10-29 | 26.23 | $25.97 | 8600 |
| 2024-10-28 | 26.26 | $26.01 | 9205 |
| 2024-10-25 | 26.28 | $26.40 | 23829 |
| 2024-10-24 | 26.27 | $26.34 | 10600 |
| 2024-10-23 | 26.26 | $26.27 | 11023 |
| 2024-10-22 | 26.26 | $26.42 | 24627 |
| 2024-10-21 | 26.25 | $26.07 | 28700 |
| 2024-10-18 | 26.26 | $26.06 | 8800 |
| 2024-10-17 | 26.29 | $26.01 | 6700 |
| 2024-10-16 | 26.31 | $26.00 | 10800 |
| 2024-10-15 | 26.35 | $26.02 | 7344 |
| 2024-10-14 | 26.38 | $26.37 | 6947 |
| 2024-10-11 | 26.38 | $26.52 | 12812 |
| 2024-10-10 | 26.37 | $26.45 | 10700 |
| 2024-10-09 | 26.36 | $26.09 | 24111 |
| 2024-10-08 | 26.39 | $26.32 | 19745 |
| 2024-10-07 | 26.40 | $26.79 | 33834 |
| 2024-10-04 | 26.35 | $26.66 | 37200 |
| 2024-10-03 | 26.32 | $26.58 | 14300 |
| 2024-10-02 | 26.29 | $26.42 | 20936 |
| 2024-10-01 | 26.28 | $26.30 | 9114 |
| 2024-09-30 | 26.28 | $26.73 | 7938 |
| 2024-09-27 | 26.23 | $26.78 | 27119 |
| 2024-09-26 | 26.17 | $26.69 | 172600 |
| 2024-09-25 | 26.12 | $26.79 | 28006 |
| 2024-09-24 | 26.05 | $26.83 | 16300 |
| 2024-09-23 | 25.97 | $26.50 | 7630 |
| 2024-09-20 | 25.91 | $26.43 | 5624 |
| 2024-09-19 | 25.86 | $26.35 | 16200 |
| 2024-09-18 | 25.80 | $25.93 | 10900 |
| 2024-09-17 | 25.79 | $26.14 | 5500 |
| 2024-09-16 | 25.75 | $25.98 | 36600 |
| 2024-09-13 | 25.73 | $25.84 | 36503 |
| 2024-09-12 | 25.72 | $25.73 | 15800 |
| 2024-09-11 | 25.72 | $25.33 | 9806 |
| 2024-09-10 | 25.76 | $25.18 | 8600 |
| 2024-09-09 | 25.82 | $25.37 | 9431 |
| 2024-09-06 | 25.87 | $25.43 | 133900 |
| 2024-09-05 | 25.91 | $25.58 | 10200 |
| 2024-09-04 | 25.95 | $25.42 | 40700 |
| 2024-09-03 | 26.00 | $25.59 | 9000 |
| 2024-08-30 | 26.05 | $25.93 | 12600 |
| 2024-08-29 | 26.06 | $26.16 | 7436 |
| 2024-08-28 | 26.05 | $26.05 | 4500 |
| 2024-08-27 | 26.05 | $26.23 | 15749 |
| 2024-08-26 | 26.03 | $26.20 | 23618 |
| 2024-08-23 | 26.01 | $26.00 | 11100 |
| 2024-08-22 | 26.01 | $25.64 | 7001 |
| 2024-08-21 | 26.05 | $25.82 | 12800 |
| 2024-08-20 | 26.07 | $25.86 | 27000 |
| 2024-08-19 | 26.10 | $25.95 | 10500 |
| 2024-08-16 | 26.11 | $26.03 | 9400 |
| 2024-08-15 | 26.12 | $26.04 | 15112 |
| 2024-08-14 | 26.13 | $25.92 | 6732 |
| 2024-08-13 | 26.15 | $26.00 | 4300 |
| 2024-08-12 | 26.17 | $26.20 | 15200 |
| 2024-08-09 | 26.17 | $25.88 | 15100 |
| 2024-08-08 | 26.20 | $25.83 | 20300 |
| 2024-08-07 | 26.23 | $25.78 | 12300 |
| 2024-08-06 | 26.28 | $25.53 | 7200 |
| 2024-08-05 | 26.36 | $25.70 | 8100 |
| 2024-08-02 | 26.43 | $25.85 | 17600 |
| 2024-08-01 | 26.49 | $26.13 | 15200 |
| 2024-07-31 | 26.53 | $26.33 | 32100 |
| 2024-07-30 | 26.55 | $25.90 | 6947 |
| 2024-07-29 | 26.62 | $26.03 | 16924 |
| 2024-07-26 | 26.68 | $26.12 | 25000 |
| 2024-07-25 | 26.74 | $26.37 | 42300 |
| 2024-07-24 | 26.78 | $26.22 | 8100 |
| 2024-07-23 | 26.84 | $26.30 | 12621 |
| 2024-07-22 | 26.89 | $26.42 | 78225 |
| 2024-07-19 | 26.94 | $26.38 | 4400 |
| 2024-07-18 | 27.00 | $26.65 | 9546 |
| 2024-07-17 | 27.04 | $26.77 | 10400 |
| 2024-07-16 | 27.07 | $26.76 | 23937 |
| 2024-07-15 | 27.10 | $26.84 | 123800 |
| 2024-07-12 | 27.13 | $26.91 | 21525 |
| 2024-07-11 | 27.15 | $26.96 | 16543 |
| 2024-07-10 | 27.17 | $26.92 | 6813 |
| 2024-07-09 | 27.20 | $26.96 | 23815 |
| 2024-07-08 | 27.22 | $27.08 | 70807 |
| 2024-07-05 | 27.24 | $27.32 | 6600 |
| 2024-07-03 | 27.23 | $27.29 | 7012 |
| 2024-07-02 | 27.23 | $27.21 | 31121 |
| 2024-07-01 | 27.23 | $27.18 | 47440 |
| 2024-06-28 | 27.23 | $27.24 | 17700 |
| 2024-06-27 | 27.23 | $27.35 | 66400 |
| 2024-06-26 | 27.22 | $27.16 | 6500 |
| 2024-06-25 | 27.22 | $27.22 | 37310 |
| 2024-06-24 | 27.23 | $27.39 | 5400 |
| 2024-06-21 | 27.21 | $27.12 | 12200 |
| 2024-06-20 | 27.22 | $27.33 | 21600 |
| 2024-06-18 | 27.21 | $27.30 | 956719 |
| 2024-06-17 | 27.20 | $27.09 | 7600 |
| 2024-06-14 | 27.21 | $27.09 | 8800 |
| 2024-06-13 | 27.22 | $27.12 | 9916 |
| 2024-06-12 | 27.23 | $27.09 | 25044 |
| 2024-06-11 | 27.24 | $26.98 | 5100 |
| 2024-06-10 | 27.27 | $27.12 | 121500 |
| 2024-06-07 | 27.29 | $26.77 | 4800 |
| 2024-06-06 | 27.34 | $27.14 | 36800 |
| 2024-06-05 | 27.36 | $26.78 | 4819 |
| 2024-06-04 | 27.42 | $26.76 | 3917 |
| 2024-06-03 | 27.49 | $26.99 | 4402 |
| 2024-05-31 | 27.55 | $27.35 | 33030 |
| 2024-05-30 | 27.57 | $27.63 | 5100 |
| 2024-05-29 | 27.56 | $27.89 | 10700 |
| 2024-05-28 | 27.53 | $28.15 | 3841 |
| 2024-05-24 | 27.46 | $27.63 | 5133 |
| 2024-05-23 | 27.44 | $27.44 | 76700 |
| 2024-05-22 | 27.44 | $27.59 | 9707 |
| 2024-05-21 | 27.43 | $27.95 | 12900 |
| 2024-05-20 | 27.37 | $28.00 | 6225 |
| 2024-05-17 | 27.31 | $27.83 | 15000 |
| 2024-05-16 | 27.25 | $27.36 | 28324 |
| 2024-05-15 | 27.24 | $27.17 | 5121 |
| 2024-05-14 | 27.25 | $26.99 | 16947 |
| 2024-05-13 | 27.27 | $27.16 | 19000 |
| 2024-05-10 | 27.29 | $27.10 | 6300 |
| 2024-05-09 | 27.31 | $27.26 | 12300 |
| 2024-05-08 | 27.31 | $27.17 | 3604 |
| 2024-05-07 | 27.32 | $27.21 | 11143 |
| 2024-05-06 | 27.34 | $27.23 | 18134 |
| 2024-05-03 | 27.35 | $26.98 | 3849 |
| 2024-05-02 | 27.39 | $26.95 | 93100 |
| 2024-05-01 | 27.43 | $26.92 | 22621 |
| 2024-04-30 | 27.49 | $27.30 | 7100 |
| 2024-04-29 | 27.51 | $27.72 | 8805 |
| 2024-04-26 | 27.48 | $27.65 | 12605 |
| 2024-04-25 | 27.47 | $27.70 | 8600 |
| 2024-04-24 | 27.44 | $27.55 | 8300 |
| 2024-04-23 | 27.43 | $27.57 | 955800 |
| 2024-04-22 | 27.41 | $27.50 | 15700 |
| 2024-04-19 | 27.41 | $27.49 | 6400 |
| 2024-04-18 | 27.40 | $27.41 | 6327 |
| 2024-04-17 | 27.40 | $27.45 | 24131 |
| 2024-04-16 | 27.39 | $27.79 | 16311 |
| 2024-04-15 | 27.35 | $27.79 | 3730 |
| 2024-04-12 | 27.30 | $27.66 | 5502 |
| 2024-04-11 | 27.26 | $27.67 | 77900 |
| 2024-04-10 | 27.22 | $27.66 | 3502 |
| 2024-04-09 | 27.17 | $27.61 | 6338 |
| 2024-04-08 | 27.13 | $27.64 | 2937 |
| 2024-04-05 | 27.08 | $27.69 | 171938 |
| 2024-04-04 | 27.01 | $27.63 | 7000 |
| 2024-04-03 | 26.95 | $27.49 | 10500 |
| 2024-04-02 | 26.89 | $27.35 | 177611 |
| 2024-04-01 | 26.84 | $27.00 | 11205 |
| 2024-03-28 | 26.82 | $27.15 | 387300 |
| 2024-03-27 | 26.79 | $26.98 | 8119 |
| 2024-03-26 | 26.77 | $27.04 | 32030 |
| 2024-03-25 | 26.74 | $27.21 | 5000 |
| 2024-03-22 | 26.69 | $26.99 | 5500 |
| 2024-03-21 | 26.66 | $27.04 | 77621 |
| 2024-03-20 | 26.62 | $27.10 | 21300 |
| 2024-03-19 | 26.57 | $27.19 | 12403 |
| 2024-03-18 | 26.50 | $27.23 | 7843 |
| 2024-03-15 | 26.42 | $26.90 | 2900 |
| 2024-03-14 | 26.37 | $26.89 | 4400 |
| 2024-03-13 | 26.32 | $26.81 | 20400 |
| 2024-03-12 | 26.27 | $26.48 | 6627 |
| 2024-03-11 | 26.25 | $26.57 | 5200 |
| 2024-03-08 | 26.21 | $26.39 | 11137 |
| 2024-03-07 | 26.19 | $26.44 | 9300 |
| 2024-03-06 | 26.17 | $26.36 | 22200 |
| 2024-03-05 | 26.15 | $26.16 | 15035 |
| 2024-03-04 | 26.14 | $26.34 | 7800 |
| 2024-03-01 | 26.12 | $26.33 | 18825 |
| 2024-02-29 | 26.10 | $26.11 | 3000 |
| 2024-02-28 | 26.10 | $26.13 | 2300 |
| 2024-02-27 | 26.10 | $26.27 | 10400 |
| 2024-02-26 | 26.08 | $26.12 | 12600 |
| 2024-02-23 | 26.08 | $25.91 | 4831 |
| 2024-02-22 | 26.09 | $26.21 | 7200 |
| 2024-02-21 | 26.08 | $26.18 | 2614 |
| 2024-02-20 | 26.07 | $26.03 | 48100 |
| 2024-02-16 | 26.08 | $26.23 | 10600 |
| 2024-02-15 | 26.06 | $26.19 | 9953 |
| 2024-02-14 | 26.05 | $26.00 | 5437 |
| 2024-02-13 | 26.05 | $26.24 | 9300 |
| 2024-02-12 | 26.03 | $26.31 | 34802 |
| 2024-02-09 | 26.00 | $26.26 | 7100 |
| 2024-02-08 | 25.97 | $26.24 | 5700 |
| 2024-02-07 | 25.95 | $26.00 | 8600 |
| 2024-02-06 | 25.94 | $25.92 | 30300 |
| 2024-02-05 | 25.94 | $25.78 | 17045 |
| 2024-02-02 | 25.96 | $25.75 | 14512 |
| 2024-02-01 | 25.98 | $25.87 | 24008 |
| 2024-01-31 | 25.99 | $26.17 | 31500 |
| 2024-01-30 | 25.98 | $26.40 | 3023 |
| 2024-01-29 | 25.93 | $26.15 | 15400 |
| 2024-01-26 | 25.91 | $26.41 | 419403 |
| 2024-01-25 | 25.86 | $26.27 | 339400 |
| 2024-01-24 | 25.81 | $26.08 | 38100 |
| 2024-01-23 | 25.78 | $25.90 | 3713 |
| 2024-01-22 | 25.77 | $25.85 | 1200 |
| 2024-01-19 | 25.76 | $25.70 | 1846 |
| 2024-01-18 | 25.77 | $25.72 | 1100 |
| 2024-01-17 | 25.78 | $25.54 | 6339 |
| 2024-01-16 | 25.80 | $25.60 | 813 |
| 2024-01-12 | 25.82 | $25.72 | 4400 |
| 2024-01-11 | 25.83 | $25.63 | 2120 |
| 2024-01-10 | 25.85 | $25.43 | 1808 |
| 2024-01-09 | 25.90 | $25.64 | 5700 |
| 2024-01-08 | 25.93 | $25.48 | 4617 |
| 2024-01-05 | 25.97 | $25.81 | 1202 |
| 2024-01-04 | 25.99 | $25.66 | 8200 |
| 2024-01-03 | 26.02 | $25.77 | 1700 |
| 2024-01-02 | 26.05 | $25.49 | 5430 |
| 2023-12-29 | 26.11 | $25.69 | 5542 |
| 2023-12-28 | 26.15 | $25.83 | 11200 |
| 2023-12-27 | 26.19 | $26.29 | 400 |
| 2023-12-26 | 26.18 | $26.36 | 2000 |
| 2023-12-22 | 26.16 | $26.15 | 3900 |
| 2023-12-21 | 26.16 | $26.17 | 2900 |
| 2023-12-20 | 26.16 | $26.16 | 8102 |
| 2023-12-19 | 26.16 | $26.34 | 3000 |
| 2023-12-18 | 26.14 | $26.17 | 2500 |
| 2023-12-15 | 26.14 | $26.03 | 2632 |
| 2023-12-14 | 26.15 | $25.99 | 2700 |
| 2023-12-13 | 26.16 | $25.60 | 4902 |
| 2023-12-12 | 26.22 | $25.41 | 24700 |
| 2023-12-11 | 26.31 | $25.76 | 30000 |
| 2023-12-08 | 26.37 | $25.83 | 10546 |
| 2023-12-07 | 26.42 | $25.69 | 2902 |
| 2023-12-06 | 26.50 | $25.59 | 1204 |
| 2023-12-05 | 26.59 | $26.03 | 4800 |
| 2023-12-04 | 26.65 | $26.18 | 14440 |
| 2023-12-01 | 26.70 | $26.49 | 33231 |
| 2023-11-30 | 26.73 | $26.56 | 5049 |
| 2023-11-29 | 26.74 | $26.83 | 57800 |
| 2023-11-28 | 26.73 | $26.67 | 10711 |
| 2023-11-27 | 26.74 | $26.50 | 16600 |
| 2023-11-24 | 26.77 | $26.62 | 4326 |
| 2023-11-22 | 26.78 | $26.77 | 6000 |
| 2023-11-21 | 26.78 | $26.89 | 3300 |
| 2023-11-20 | 26.77 | $26.78 | 7129 |
| 2023-11-17 | 26.77 | $26.55 | 1800 |
| 2023-11-16 | 26.79 | $26.24 | 2940 |
| 2023-11-15 | 26.85 | $26.73 | 3811 |
| 2023-11-14 | 26.86 | $26.78 | 6101 |
| 2023-11-13 | 26.87 | $26.83 | 2500 |
| 2023-11-10 | 26.88 | $26.51 | 3126 |
| 2023-11-09 | 26.92 | $26.38 | 4135 |
| 2023-11-08 | 26.97 | $26.40 | 5200 |
| 2023-11-07 | 27.03 | $26.65 | 2100 |
| 2023-11-06 | 27.07 | $27.11 | 2900 |
| 2023-11-03 | 27.07 | $27.08 | 3400 |
| 2023-11-02 | 27.07 | $27.19 | 842 |
| 2023-11-01 | 27.06 | $26.89 | 1700 |
| 2023-10-31 | 27.07 | $26.95 | 1800 |
| 2023-10-30 | 27.09 | $26.94 | 3000 |
| 2023-10-27 | 27.10 | $27.32 | 2100 |
| 2023-10-26 | 27.08 | $27.09 | 1400 |
| 2023-10-25 | 27.08 | $27.18 | 1323 |
| 2023-10-24 | 27.07 | $26.97 | 1730 |
| 2023-10-23 | 27.08 | $27.14 | 602 |
| 2023-10-20 | 27.07 | $27.31 | 1700 |
| 2023-10-19 | 27.04 | $27.45 | 1738 |
| 2023-10-18 | 27.00 | $27.32 | 2300 |
| 2023-10-17 | 26.97 | $27.11 | 1700 |
| 2023-10-16 | 26.95 | $27.02 | 1900 |
| 2023-10-13 | 26.95 | $27.09 | 1015 |
| 2023-10-12 | 26.93 | $26.54 | 3232 |
| 2023-10-11 | 26.97 | $26.49 | 1800 |
| 2023-10-10 | 27.02 | $26.60 | 3500 |
| 2023-10-09 | 27.07 | $26.60 | 1623 |
| 2023-10-06 | 27.12 | $26.15 | 2200 |
| 2023-10-05 | 27.22 | $26.13 | 51800 |
| 2023-10-04 | 27.33 | $26.17 | 1200 |
| 2023-10-03 | 27.46 | $26.77 | 11000 |
| 2023-10-02 | 27.53 | $26.82 | 12400 |
| 2023-09-29 | 27.60 | $27.31 | 46535 |
| 2023-09-28 | 27.63 | $27.60 | 82000 |
| 2023-09-27 | 27.64 | $27.68 | 7300 |
| 2023-09-26 | 27.63 | $27.61 | 4707 |
| 2023-09-25 | 27.63 | $27.64 | 6102 |
| 2023-09-22 | 27.63 | $27.72 | 4414 |
| 2023-09-21 | 27.62 | $27.76 | 10433 |
| 2023-09-20 | 27.61 | $27.82 | 845 |
| 2023-09-19 | 27.59 | $28.06 | 4238 |
| 2023-09-18 | 27.54 | $28.07 | 1541 |
| 2023-09-15 | 27.48 | $28.09 | 2009 |
| 2023-09-14 | 27.42 | $28.25 | 3605 |
| 2023-09-13 | 27.33 | $28.01 | 5448 |
| 2023-09-12 | 27.26 | $27.92 | 3133 |
| 2023-09-11 | 27.19 | $27.79 | 16418 |
| 2023-09-08 | 27.13 | $27.62 | 328 |
| 2023-09-07 | 27.08 | $27.54 | 1323 |
| 2023-09-06 | 27.03 | $27.67 | 86300 |
| 2023-09-05 | 26.96 | $27.63 | 96300 |
| 2023-09-01 | 26.89 | $27.49 | 156200 |
| 2023-08-31 | 26.83 | $27.19 | 4100 |
| 2023-08-30 | 26.79 | $27.10 | 11500 |
| 2023-08-29 | 26.75 | $27.04 | 538123 |
| 2023-08-28 | 26.72 | $26.97 | 2000 |
| 2023-08-25 | 26.70 | $27.03 | 1200 |
| 2023-08-24 | 26.66 | $26.75 | 1732 |
| 2023-08-23 | 26.65 | $26.65 | 100 |
| 2023-08-22 | 26.66 | $26.67 | 2543 |
| 2023-08-21 | 26.65 | $26.68 | 400 |
| 2023-08-18 | 26.65 | $26.68 | 4200 |
| 2023-08-17 | 26.65 | $26.48 | 427 |
| 2023-08-16 | 26.67 | $26.41 | 222 |
| 2023-08-15 | 26.69 | $26.56 | 1318 |
| 2023-08-14 | 26.71 | $26.83 | 226 |
| 2023-08-11 | 26.69 | $26.97 | 944 |
| 2023-08-10 | 26.66 | $26.99 | 200 |
| 2023-08-09 | 26.63 | $27.16 | 2128 |
| 2023-08-08 | 26.57 | $26.98 | 100 |
| 2023-08-07 | 26.53 | $26.97 | 144 |
| 2023-08-04 | 26.49 | $26.94 | 400 |
| 2023-08-03 | 26.44 | $26.87 | 100 |
| 2023-08-02 | 26.39 | $26.72 | 100 |
| 2023-08-01 | 26.36 | $27.05 | 100 |
| 2023-07-31 | 26.28 | $27.07 | 131 |
| 2023-07-28 | 26.20 | $27.01 | 100 |
| 2023-07-27 | 26.12 | $26.85 | 343 |
| 2023-07-26 | 26.04 | $26.88 | 527 |
| 2023-07-25 | 25.95 | $26.96 | 100 |
| 2023-07-24 | 25.85 | $26.83 | 300 |
| 2023-07-21 | 25.74 | $26.50 | 400 |
| 2023-07-20 | 25.66 | $26.38 | 233 |
| 2023-07-19 | 25.59 | $26.28 | 1163 |
| 2023-07-18 | 25.51 | $26.14 | 1100 |
| 2023-07-17 | 25.45 | $25.86 | 1500 |
| 2023-07-14 | 25.40 | $25.96 | 1700 |
| 2023-07-13 | 25.34 | $26.08 | 1600 |
| 2023-07-12 | 25.27 | $25.88 | 100 |
| 2023-07-11 | 25.20 | $25.76 | 546 |
| 2023-07-10 | 25.14 | $25.48 | 100 |
| 2023-07-07 | 25.11 | $25.47 | 1410 |
| 2023-07-06 | 25.07 | $25.30 | 300 |
| 2023-07-05 | 25.05 | $25.40 | 300 |
| 2023-07-03 | 25.01 | $25.16 | 11523 |
| 2023-06-30 | 24.99 | $25.21 | 2200 |
| 2023-06-29 | 24.97 | $24.88 | 100 |
| 2023-06-28 | 24.98 | $24.83 | 700 |
| 2023-06-27 | 25.00 | $24.83 | 200 |
| 2023-06-26 | 25.01 | $25.18 | 200 |
| 2023-06-23 | 25.00 | $25.16 | 1500 |
| 2023-06-22 | 24.98 | $25.30 | 500 |
| 2023-06-21 | 24.95 | $25.76 | 100 |
| 2023-06-20 | 24.86 | $25.46 | 2500 |
| 2023-06-16 | 24.80 | $25.63 | 200 |
| 2023-06-15 | 24.71 | $25.29 | 400 |
| 2023-06-14 | 24.65 | $24.79 | 100 |
| 2023-06-13 | 24.63 | $24.77 | 100 |
| 2023-06-12 | 24.62 | $24.43 | 500 |
| 2023-06-09 | 24.64 | $24.72 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.38
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.59
Average
27.37
Maximum
34.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 32.38 | $32.51 | 33900 |
| 2026-07-30 | 32.33 | $32.48 | 66266 |
| 2026-07-29 | 32.28 | $32.51 | 46800 |
| 2026-07-28 | 32.21 | $31.99 | 51900 |
| 2026-07-27 | 32.19 | $32.34 | 25900 |
| 2026-07-24 | 32.13 | $32.92 | 37943 |
| 2026-07-23 | 32.00 | $33.01 | 35000 |
| 2026-07-22 | 31.85 | $32.95 | 56700 |
| 2026-07-21 | 31.69 | $32.66 | 201406 |
| 2026-07-20 | 31.56 | $32.34 | 19808 |
| 2026-07-17 | 31.46 | $32.25 | 70628 |
| 2026-07-16 | 31.36 | $31.99 | 37735 |
| 2026-07-15 | 31.29 | $32.19 | 37813 |
| 2026-07-14 | 31.19 | $32.10 | 74524 |
| 2026-07-13 | 31.11 | $31.87 | 39200 |
| 2026-07-10 | 31.05 | $31.39 | 32600 |
| 2026-07-09 | 31.05 | $31.42 | 23900 |
| 2026-07-08 | 31.04 | $31.43 | 70622 |
| 2026-07-07 | 31.05 | $31.17 | 31400 |
| 2026-07-06 | 31.09 | $30.99 | 86800 |
| 2026-07-02 | 31.16 | $30.43 | 77541 |
| 2026-07-01 | 31.30 | $30.38 | 60200 |
| 2026-06-30 | 31.46 | $30.67 | 58600 |
| 2026-06-29 | 31.61 | $30.50 | 29500 |
| 2026-06-26 | 31.78 | $30.67 | 128328 |
| 2026-06-25 | 31.96 | $30.81 | 60900 |
| 2026-06-24 | 32.14 | $30.37 | 120500 |
| 2026-06-23 | 32.38 | $31.11 | 28444 |
| 2026-06-22 | 32.55 | $31.47 | 95300 |
| 2026-06-18 | 32.71 | $31.69 | 91836 |
| 2026-06-17 | 32.86 | $31.77 | 129700 |
| 2026-06-16 | 33.02 | $31.95 | 50623 |
| 2026-06-15 | 33.17 | $32.09 | 77800 |
| 2026-06-12 | 33.33 | $32.39 | 28608 |
| 2026-06-11 | 33.46 | $32.56 | 68501 |
| 2026-06-10 | 33.59 | $32.67 | 48100 |
| 2026-06-09 | 33.72 | $32.77 | 46147 |
| 2026-06-08 | 33.85 | $33.18 | 111213 |
| 2026-06-05 | 33.94 | $33.06 | 100045 |
| 2026-06-04 | 34.05 | $33.65 | 49036 |
| 2026-06-03 | 34.10 | $34.00 | 61200 |
| 2026-06-02 | 34.12 | $34.01 | 37600 |
| 2026-06-01 | 34.14 | $33.92 | 54000 |
| 2026-05-29 | 34.17 | $33.55 | 512624 |
| 2026-05-28 | 34.23 | $33.76 | 41700 |
| 2026-05-27 | 34.28 | $33.43 | 44214 |
| 2026-05-26 | 34.36 | $33.78 | 81623 |
| 2026-05-22 | 34.40 | $34.14 | 73600 |
| 2026-05-21 | 34.41 | $34.23 | 71346 |
| 2026-05-20 | 34.40 | $34.43 | 82700 |
| 2026-05-19 | 34.37 | $34.89 | 109723 |
| 2026-05-18 | 34.29 | $34.74 | 50500 |
| 2026-05-15 | 34.21 | $34.57 | 61347 |
| 2026-05-14 | 34.13 | $34.74 | 36400 |
| 2026-05-13 | 34.03 | $34.84 | 119200 |
| 2026-05-12 | 33.91 | $35.00 | 40000 |
| 2026-05-11 | 33.77 | $34.53 | 32200 |
| 2026-05-08 | 33.66 | $33.82 | 42700 |
| 2026-05-07 | 33.61 | $33.71 | 129809 |
| 2026-05-06 | 33.56 | $33.70 | 161900 |
| 2026-05-05 | 33.51 | $34.34 | 54730 |
| 2026-05-04 | 33.38 | $34.21 | 50125 |
| 2026-05-01 | 33.26 | $33.92 | 51700 |
| 2026-04-30 | 33.16 | $33.99 | 55721 |
| 2026-04-29 | 33.04 | $33.96 | 50200 |
| 2026-04-28 | 32.92 | $33.69 | 50200 |
| 2026-04-27 | 32.82 | $33.55 | 55900 |
| 2026-04-24 | 32.72 | $33.34 | 69503 |
| 2026-04-23 | 32.64 | $33.44 | 55400 |
| 2026-04-22 | 32.54 | $33.14 | 111329 |
| 2026-04-21 | 32.46 | $32.90 | 52000 |
| 2026-04-20 | 32.40 | $32.54 | 48639 |
| 2026-04-17 | 32.37 | $32.24 | 103569 |
| 2026-04-16 | 32.36 | $32.95 | 49322 |
| 2026-04-15 | 32.29 | $32.74 | 54535 |
| 2026-04-14 | 32.23 | $32.62 | 66544 |
| 2026-04-13 | 32.18 | $32.69 | 119200 |
| 2026-04-10 | 32.12 | $32.24 | 38304 |
| 2026-04-09 | 32.11 | $32.07 | 139610 |
| 2026-04-08 | 32.11 | $32.04 | 194312 |
| 2026-04-07 | 32.11 | $32.33 | 80573 |
| 2026-04-06 | 32.08 | $32.37 | 118307 |
| 2026-04-02 | 32.03 | $32.23 | 105200 |
| 2026-04-01 | 32.00 | $32.05 | 97800 |
| 2026-03-31 | 31.97 | $32.27 | 86203 |
| 2026-03-30 | 31.91 | $32.51 | 234842 |
| 2026-03-27 | 31.81 | $32.25 | 202736 |
| 2026-03-26 | 31.73 | $31.92 | 171700 |
| 2026-03-25 | 31.67 | $31.75 | 92100 |
| 2026-03-24 | 31.62 | $31.65 | 303014 |
| 2026-03-23 | 31.56 | $31.38 | 283419 |
| 2026-03-20 | 31.52 | $32.01 | 143900 |
| 2026-03-19 | 31.41 | $31.94 | 210400 |
| 2026-03-18 | 31.30 | $32.37 | 100747 |
| 2026-03-17 | 31.12 | $32.06 | 128409 |
| 2026-03-16 | 30.96 | $31.79 | 101521 |
| 2026-03-13 | 30.81 | $32.19 | 167300 |
| 2026-03-12 | 30.61 | $32.49 | 291600 |
| 2026-03-11 | 30.36 | $31.92 | 196600 |
| 2026-03-10 | 30.15 | $31.42 | 213600 |
| 2026-03-09 | 29.98 | $30.97 | 157949 |
| 2026-03-06 | 29.85 | $31.25 | 124600 |
| 2026-03-05 | 29.67 | $30.49 | 135900 |
| 2026-03-04 | 29.56 | $30.28 | 75600 |
| 2026-03-03 | 29.46 | $30.23 | 128102 |
| 2026-03-02 | 29.36 | $30.26 | 63800 |
| 2026-02-27 | 29.25 | $29.72 | 89745 |
| 2026-02-26 | 29.19 | $29.54 | 88900 |
| 2026-02-25 | 29.15 | $29.62 | 352400 |
| 2026-02-24 | 29.10 | $29.46 | 2.8M |
| 2026-02-23 | 29.07 | $29.46 | 86137 |
| 2026-02-20 | 29.03 | $29.38 | 59600 |
| 2026-02-19 | 28.99 | $29.25 | 59600 |
| 2026-02-18 | 28.96 | $29.17 | 90700 |
| 2026-02-17 | 28.94 | $28.54 | 240300 |
| 2026-02-13 | 28.98 | $28.69 | 152400 |
| 2026-02-12 | 28.99 | $28.93 | 586703 |
| 2026-02-11 | 28.99 | $29.32 | 794448 |
| 2026-02-10 | 28.94 | $29.07 | 21200 |
| 2026-02-09 | 28.92 | $29.16 | 33100 |
| 2026-02-06 | 28.88 | $28.88 | 58604 |
| 2026-02-05 | 28.86 | $28.57 | 65318 |
| 2026-02-04 | 28.87 | $28.99 | 50601 |
| 2026-02-03 | 28.84 | $28.87 | 44300 |
| 2026-02-02 | 28.81 | $28.39 | 44700 |
| 2026-01-30 | 28.83 | $29.19 | 61713 |
| 2026-01-29 | 28.76 | $29.68 | 41500 |
| 2026-01-28 | 28.63 | $29.50 | 215700 |
| 2026-01-27 | 28.52 | $29.30 | 54700 |
| 2026-01-26 | 28.42 | $29.01 | 379923 |
| 2026-01-23 | 28.34 | $28.92 | 283400 |
| 2026-01-22 | 28.26 | $28.58 | 67100 |
| 2026-01-21 | 28.21 | $28.61 | 42300 |
| 2026-01-20 | 28.15 | $28.43 | 267711 |
| 2026-01-16 | 28.11 | $28.24 | 474800 |
| 2026-01-15 | 28.08 | $28.27 | 483200 |
| 2026-01-14 | 28.04 | $28.56 | 53448 |
| 2026-01-13 | 27.96 | $28.48 | 30100 |
| 2026-01-12 | 27.89 | $28.37 | 135702 |
| 2026-01-09 | 27.83 | $28.11 | 31321 |
| 2026-01-08 | 27.79 | $28.12 | 33940 |
| 2026-01-07 | 27.75 | $27.96 | 110723 |
| 2026-01-06 | 27.73 | $28.09 | 114300 |
| 2026-01-05 | 27.69 | $27.93 | 113700 |
| 2026-01-02 | 27.66 | $27.51 | 77000 |
| 2025-12-31 | 27.68 | $27.59 | 88500 |
| 2025-12-30 | 27.69 | $27.99 | 202033 |
| 2025-12-29 | 27.66 | $27.76 | 86600 |
| 2025-12-26 | 27.65 | $27.95 | 141800 |
| 2025-12-24 | 27.63 | $27.92 | 180700 |
| 2025-12-23 | 27.60 | $27.81 | 162413 |
| 2025-12-22 | 27.58 | $27.66 | 52125 |
| 2025-12-19 | 27.57 | $27.39 | 655700 |
| 2025-12-18 | 27.59 | $27.32 | 244500 |
| 2025-12-17 | 27.61 | $27.33 | 71111 |
| 2025-12-16 | 27.64 | $27.17 | 16900 |
| 2025-12-15 | 27.68 | $27.40 | 1.3M |
| 2025-12-12 | 27.70 | $27.62 | 54848 |
| 2025-12-11 | 27.70 | $27.93 | 1.2M |
| 2025-12-10 | 27.67 | $27.78 | 59700 |
| 2025-12-09 | 27.66 | $27.67 | 47633 |
| 2025-12-08 | 27.66 | $27.78 | 23722 |
| 2025-12-05 | 27.64 | $28.01 | 41700 |
| 2025-12-04 | 27.60 | $27.94 | 18300 |
| 2025-12-03 | 27.57 | $27.78 | 17400 |
| 2025-12-02 | 27.55 | $27.70 | 20600 |
| 2025-12-01 | 27.54 | $27.90 | 39100 |
| 2025-11-28 | 27.51 | $27.73 | 150100 |
| 2025-11-26 | 27.50 | $27.54 | 1.3M |
| 2025-11-25 | 27.50 | $27.22 | 26702 |
| 2025-11-24 | 27.54 | $27.28 | 35300 |
| 2025-11-21 | 27.57 | $27.13 | 34500 |
| 2025-11-20 | 27.62 | $27.20 | 14947 |
| 2025-11-19 | 27.67 | $27.29 | 30900 |
| 2025-11-18 | 27.71 | $27.55 | 26539 |
| 2025-11-17 | 27.73 | $27.60 | 20420 |
| 2025-11-14 | 27.74 | $27.70 | 25009 |
| 2025-11-13 | 27.74 | $27.80 | 19500 |
| 2025-11-12 | 27.73 | $27.89 | 30728 |
| 2025-11-11 | 27.71 | $27.96 | 54200 |
| 2025-11-10 | 27.67 | $27.93 | 19112 |
| 2025-11-07 | 27.64 | $27.50 | 46900 |
| 2025-11-06 | 27.65 | $27.45 | 34531 |
| 2025-11-05 | 27.66 | $27.51 | 30908 |
| 2025-11-04 | 27.67 | $27.71 | 30700 |
| 2025-11-03 | 27.66 | $27.97 | 106700 |
| 2025-10-31 | 27.62 | $27.83 | 23500 |
| 2025-10-30 | 27.59 | $27.72 | 23730 |
| 2025-10-29 | 27.57 | $27.68 | 25600 |
| 2025-10-28 | 27.55 | $27.54 | 29900 |
| 2025-10-27 | 27.54 | $27.68 | 22947 |
| 2025-10-24 | 27.52 | $27.77 | 59000 |
| 2025-10-23 | 27.49 | $27.88 | 57949 |
| 2025-10-22 | 27.44 | $27.66 | 26832 |
| 2025-10-21 | 27.42 | $27.45 | 126100 |
| 2025-10-20 | 27.41 | $27.63 | 17600 |
| 2025-10-17 | 27.38 | $27.39 | 74249 |
| 2025-10-16 | 27.38 | $27.53 | 12500 |
| 2025-10-15 | 27.36 | $27.43 | 30624 |
| 2025-10-14 | 27.34 | $27.31 | 14147 |
| 2025-10-13 | 27.34 | $27.45 | 16937 |
| 2025-10-10 | 27.33 | $27.16 | 37031 |
| 2025-10-09 | 27.34 | $27.49 | 34528 |
| 2025-10-08 | 27.32 | $27.60 | 74900 |
| 2025-10-07 | 27.28 | $27.52 | 76233 |
| 2025-10-06 | 27.25 | $27.49 | 85719 |
| 2025-10-03 | 27.22 | $27.15 | 65200 |
| 2025-10-02 | 27.22 | $27.07 | 38933 |
| 2025-10-01 | 27.22 | $27.22 | 21200 |
| 2025-09-30 | 27.21 | $27.40 | 94815 |
| 2025-09-29 | 27.18 | $27.38 | 23934 |
| 2025-09-26 | 27.15 | $27.43 | 19547 |
| 2025-09-25 | 27.11 | $27.31 | 81631 |
| 2025-09-24 | 27.08 | $27.32 | 17300 |
| 2025-09-23 | 27.04 | $27.13 | 20729 |
| 2025-09-22 | 27.02 | $27.11 | 19843 |
| 2025-09-19 | 26.99 | $26.96 | 21700 |
| 2025-09-18 | 26.98 | $27.10 | 77600 |
| 2025-09-17 | 26.95 | $27.18 | 22742 |
| 2025-09-16 | 26.91 | $27.55 | 30400 |
| 2025-09-15 | 26.82 | $27.40 | 21300 |
| 2025-09-12 | 26.74 | $27.11 | 13703 |
| 2025-09-11 | 26.69 | $26.92 | 48413 |
| 2025-09-10 | 26.65 | $26.81 | 814400 |
| 2025-09-09 | 26.61 | $26.82 | 23800 |
| 2025-09-08 | 26.57 | $26.84 | 21700 |
| 2025-09-05 | 26.53 | $26.65 | 87332 |
| 2025-09-04 | 26.50 | $26.79 | 24600 |
| 2025-09-03 | 26.45 | $26.88 | 43528 |
| 2025-09-02 | 26.40 | $26.99 | 32800 |
| 2025-08-29 | 26.32 | $26.70 | 11542 |
| 2025-08-28 | 26.27 | $26.64 | 14020 |
| 2025-08-27 | 26.23 | $26.45 | 53800 |
| 2025-08-26 | 26.20 | $26.42 | 23300 |
| 2025-08-25 | 26.17 | $26.50 | 27803 |
| 2025-08-22 | 26.14 | $26.45 | 27825 |
| 2025-08-21 | 26.11 | $26.27 | 36300 |
| 2025-08-20 | 26.09 | $26.13 | 12300 |
| 2025-08-19 | 26.10 | $26.00 | 20100 |
| 2025-08-18 | 26.11 | $26.16 | 47839 |
| 2025-08-15 | 26.11 | $26.13 | 541019 |
| 2025-08-14 | 26.12 | $26.03 | 23800 |
| 2025-08-13 | 26.13 | $26.15 | 36607 |
| 2025-08-12 | 26.13 | $26.00 | 30913 |
| 2025-08-11 | 26.15 | $26.12 | 22705 |
| 2025-08-08 | 26.15 | $26.13 | 83436 |
| 2025-08-07 | 26.16 | $26.10 | 20600 |
| 2025-08-06 | 26.16 | $25.93 | 15749 |
| 2025-08-05 | 26.19 | $25.96 | 75417 |
| 2025-08-04 | 26.20 | $26.07 | 51800 |
| 2025-08-01 | 26.21 | $26.05 | 61105 |
| 2025-07-31 | 26.22 | $26.12 | 25900 |
| 2025-07-30 | 26.22 | $26.25 | 38600 |
| 2025-07-29 | 26.21 | $26.47 | 24000 |
| 2025-07-28 | 26.17 | $26.31 | 27446 |
| 2025-07-25 | 26.14 | $26.07 | 26400 |
| 2025-07-24 | 26.14 | $26.40 | 23500 |
| 2025-07-23 | 26.10 | $26.30 | 23800 |
| 2025-07-22 | 26.07 | $26.47 | 31149 |
| 2025-07-21 | 26.03 | $26.32 | 55200 |
| 2025-07-18 | 26.00 | $26.24 | 25026 |
| 2025-07-17 | 25.98 | $26.20 | 5.1M |
| 2025-07-16 | 25.97 | $26.06 | 1.5M |
| 2025-07-15 | 25.98 | $25.99 | 92939 |
| 2025-07-14 | 25.99 | $26.01 | 19422 |
| 2025-07-11 | 26.01 | $26.16 | 15000 |
| 2025-07-10 | 26.01 | $25.85 | 54819 |
| 2025-07-09 | 26.04 | $25.81 | 30900 |
| 2025-07-08 | 26.08 | $25.85 | 15209 |
| 2025-07-07 | 26.11 | $25.97 | 1.2M |
| 2025-07-03 | 26.13 | $25.93 | 12000 |
| 2025-07-02 | 26.16 | $25.88 | 21444 |
| 2025-07-01 | 26.19 | $25.60 | 14900 |
| 2025-06-30 | 26.25 | $25.83 | 101800 |
| 2025-06-27 | 26.28 | $25.91 | 21800 |
| 2025-06-26 | 26.31 | $25.99 | 16800 |
| 2025-06-25 | 26.32 | $25.90 | 34547 |
| 2025-06-24 | 26.34 | $25.99 | 32200 |
| 2025-06-23 | 26.36 | $26.41 | 278927 |
| 2025-06-20 | 26.33 | $26.84 | 87200 |
| 2025-06-18 | 26.25 | $26.83 | 768700 |
| 2025-06-17 | 26.17 | $26.90 | 27400 |
| 2025-06-16 | 26.07 | $26.65 | 131000 |
| 2025-06-13 | 26.00 | $26.70 | 17100 |
| 2025-06-12 | 25.91 | $26.29 | 24123 |
| 2025-06-11 | 25.86 | $26.26 | 13804 |
| 2025-06-10 | 25.82 | $26.11 | 24540 |
| 2025-06-09 | 25.78 | $26.16 | 48701 |
| 2025-06-06 | 25.74 | $26.11 | 88700 |
| 2025-06-05 | 25.70 | $25.97 | 13416 |
| 2025-06-04 | 25.67 | $25.82 | 21316 |
| 2025-06-03 | 25.66 | $25.78 | 12043 |
| 2025-06-02 | 25.64 | $25.76 | 56300 |
| 2025-05-30 | 25.63 | $25.34 | 55500 |
| 2025-05-29 | 25.66 | $25.50 | 42000 |
| 2025-05-28 | 25.66 | $25.53 | 15800 |
| 2025-05-27 | 25.67 | $25.68 | 16300 |
| 2025-05-23 | 25.66 | $25.82 | 68340 |
| 2025-05-22 | 25.64 | $25.69 | 128347 |
| 2025-05-21 | 25.63 | $25.81 | 7800 |
| 2025-05-20 | 25.61 | $25.76 | 57144 |
| 2025-05-19 | 25.59 | $25.55 | 397400 |
| 2025-05-16 | 25.59 | $25.51 | 85531 |
| 2025-05-15 | 25.59 | $25.64 | 6600 |
| 2025-05-14 | 25.59 | $25.73 | 45612 |
| 2025-05-13 | 25.57 | $25.98 | 73900 |
| 2025-05-12 | 25.52 | $25.77 | 12400 |
| 2025-05-09 | 25.49 | $25.75 | 23900 |
| 2025-05-08 | 25.45 | $25.55 | 73225 |
| 2025-05-07 | 25.44 | $25.47 | 10000 |
| 2025-05-06 | 25.42 | $25.63 | 1.2M |
| 2025-05-05 | 25.39 | $25.28 | 479100 |
| 2025-05-02 | 25.38 | $25.26 | 52440 |
| 2025-05-01 | 25.38 | $25.18 | 8900 |
| 2025-04-30 | 25.40 | $25.21 | 10900 |
| 2025-04-29 | 25.42 | $25.53 | 18800 |
| 2025-04-28 | 25.41 | $25.74 | 17540 |
| 2025-04-25 | 25.39 | $25.67 | 27300 |
| 2025-04-24 | 25.39 | $25.68 | 16500 |
| 2025-04-23 | 25.38 | $25.53 | 12500 |
| 2025-04-22 | 25.39 | $25.54 | 12831 |
| 2025-04-21 | 25.41 | $25.56 | 23710 |
| 2025-04-17 | 25.43 | $25.57 | 25201 |
| 2025-04-16 | 25.45 | $25.47 | 23001 |
| 2025-04-15 | 25.49 | $25.13 | 178817 |
| 2025-04-14 | 25.56 | $25.12 | 14300 |
| 2025-04-11 | 25.64 | $25.10 | 49900 |
| 2025-04-10 | 25.73 | $24.78 | 34544 |
| 2025-04-09 | 25.86 | $24.96 | 63400 |
| 2025-04-08 | 25.98 | $24.25 | 59525 |
| 2025-04-07 | 26.17 | $24.52 | 904100 |
| 2025-04-04 | 26.35 | $24.96 | 153837 |
| 2025-04-03 | 26.48 | $25.93 | 47939 |
| 2025-04-02 | 26.53 | $26.71 | 105700 |
| 2025-04-01 | 26.50 | $26.67 | 53400 |
| 2025-03-31 | 26.47 | $26.77 | 30449 |
| 2025-03-28 | 26.43 | $26.62 | 43013 |
| 2025-03-27 | 26.39 | $26.68 | 25832 |
| 2025-03-26 | 26.35 | $26.48 | 91904 |
| 2025-03-25 | 26.33 | $26.54 | 20600 |
| 2025-03-24 | 26.30 | $26.42 | 20700 |
| 2025-03-21 | 26.28 | $26.37 | 21945 |
| 2025-03-20 | 26.27 | $26.52 | 56920 |
| 2025-03-19 | 26.25 | $26.54 | 591439 |
| 2025-03-18 | 26.23 | $26.47 | 157700 |
| 2025-03-17 | 26.22 | $26.43 | 72403 |
| 2025-03-14 | 26.21 | $26.29 | 82939 |
| 2025-03-13 | 26.21 | $26.26 | 586400 |
| 2025-03-12 | 26.22 | $26.20 | 764937 |
| 2025-03-11 | 26.24 | $26.16 | 862330 |
| 2025-03-10 | 26.27 | $26.01 | 10700 |
| 2025-03-07 | 26.31 | $26.17 | 80700 |
| 2025-03-06 | 26.33 | $25.98 | 25012 |
| 2025-03-05 | 26.38 | $26.17 | 761200 |
| 2025-03-04 | 26.41 | $26.05 | 1.2M |
| 2025-03-03 | 26.45 | $25.91 | 54319 |
| 2025-02-28 | 26.50 | $25.91 | 1.0M |
| 2025-02-27 | 26.56 | $26.19 | 24000 |
| 2025-02-26 | 26.59 | $26.29 | 41147 |
| 2025-02-25 | 26.60 | $26.36 | 9705 |
| 2025-02-24 | 26.61 | $26.61 | 14712 |
| 2025-02-21 | 26.59 | $26.72 | 31900 |
| 2025-02-20 | 26.56 | $26.98 | 18200 |
| 2025-02-19 | 26.50 | $26.96 | 21110 |
| 2025-02-18 | 26.44 | $26.84 | 35900 |
| 2025-02-14 | 26.39 | $26.58 | 70400 |
| 2025-02-13 | 26.36 | $26.71 | 602700 |
| 2025-02-12 | 26.31 | $26.61 | 14438 |
| 2025-02-11 | 26.27 | $26.65 | 23400 |
| 2025-02-10 | 26.22 | $26.60 | 132800 |
| 2025-02-07 | 26.17 | $26.35 | 192800 |
| 2025-02-06 | 26.15 | $26.39 | 346800 |
| 2025-02-05 | 26.11 | $26.31 | 272702 |
| 2025-02-04 | 26.08 | $26.37 | 2.0M |
| 2025-02-03 | 26.03 | $26.24 | 18732 |
| 2025-01-31 | 26.00 | $26.08 | 50525 |
| 2025-01-30 | 25.98 | $26.16 | 27700 |
| 2025-01-29 | 25.95 | $26.05 | 20000 |
| 2025-01-28 | 25.93 | $25.88 | 20200 |
| 2025-01-27 | 25.92 | $25.84 | 18900 |
| 2025-01-24 | 25.92 | $26.16 | 19903 |
| 2025-01-23 | 25.89 | $26.15 | 589300 |
| 2025-01-22 | 25.86 | $26.19 | 13407 |
| 2025-01-21 | 25.82 | $26.07 | 21533 |
| 2025-01-17 | 25.79 | $26.05 | 26100 |
| 2025-01-16 | 25.76 | $26.10 | 29134 |
| 2025-01-15 | 25.73 | $26.13 | 25946 |
| 2025-01-14 | 25.70 | $25.77 | 86717 |
| 2025-01-13 | 25.70 | $25.94 | 290000 |
| 2025-01-10 | 25.68 | $25.87 | 24914 |
| 2025-01-08 | 25.68 | $25.45 | 14842 |
| 2025-01-07 | 25.72 | $25.48 | 10815 |
| 2025-01-06 | 25.76 | $25.44 | 51200 |
| 2025-01-03 | 25.80 | $25.34 | 28600 |
| 2025-01-02 | 25.86 | $25.47 | 86300 |
| 2024-12-31 | 25.90 | $25.24 | 14500 |
| 2024-12-30 | 25.97 | $26.10 | 12200 |
| 2024-12-27 | 25.96 | $25.97 | 183500 |
| 2024-12-26 | 25.96 | $25.97 | 9900 |
| 2024-12-24 | 25.95 | $25.95 | 25900 |
| 2024-12-23 | 25.96 | $25.82 | 34028 |
| 2024-12-20 | 25.97 | $25.85 | 590000 |
| 2024-12-19 | 25.98 | $25.65 | 11400 |
| 2024-12-18 | 26.02 | $25.68 | 15500 |
| 2024-12-17 | 26.05 | $26.01 | 13600 |
| 2024-12-16 | 26.04 | $26.12 | 36500 |
| 2024-12-13 | 26.03 | $26.19 | 11508 |
| 2024-12-12 | 26.00 | $26.24 | 15300 |
| 2024-12-11 | 25.97 | $26.41 | 41822 |
| 2024-12-10 | 25.92 | $26.14 | 14316 |
| 2024-12-09 | 25.89 | $26.10 | 18300 |
| 2024-12-06 | 25.86 | $25.79 | 10823 |
| 2024-12-05 | 25.86 | $25.82 | 76300 |
| 2024-12-04 | 25.86 | $25.84 | 27900 |
| 2024-12-03 | 25.86 | $25.90 | 12400 |
| 2024-12-02 | 25.86 | $25.79 | 8600 |
| 2024-11-29 | 25.87 | $25.99 | 6904 |
| 2024-11-27 | 25.86 | $25.97 | 16000 |
| 2024-11-26 | 25.85 | $25.94 | 33800 |
| 2024-11-25 | 25.84 | $25.88 | 256416 |
| 2024-11-22 | 25.84 | $26.16 | 11739 |
| 2024-11-21 | 25.82 | $26.01 | 32400 |
| 2024-11-20 | 25.81 | $25.92 | 168537 |
| 2024-11-19 | 25.81 | $25.90 | 971700 |
| 2024-11-18 | 25.81 | $25.81 | 36149 |
| 2024-11-15 | 25.83 | $25.37 | 17800 |
| 2024-11-14 | 25.89 | $25.46 | 39700 |
| 2024-11-13 | 25.94 | $25.48 | 32300 |
| 2024-11-12 | 26.00 | $25.57 | 16008 |
| 2024-11-11 | 26.05 | $25.64 | 15348 |
| 2024-11-08 | 26.09 | $25.94 | 18730 |
| 2024-11-07 | 26.11 | $26.31 | 12906 |
| 2024-11-06 | 26.10 | $25.85 | 21400 |
| 2024-11-05 | 26.13 | $26.18 | 13311 |
| 2024-11-04 | 26.13 | $26.11 | 8900 |
| 2024-11-01 | 26.14 | $25.85 | 288839 |
| 2024-10-31 | 26.17 | $26.01 | 15900 |
| 2024-10-30 | 26.20 | $26.15 | 13540 |
| 2024-10-29 | 26.21 | $25.97 | 8600 |
| 2024-10-28 | 26.25 | $26.01 | 9205 |
| 2024-10-25 | 26.28 | $26.40 | 23829 |
| 2024-10-24 | 26.27 | $26.34 | 10600 |
| 2024-10-23 | 26.28 | $26.27 | 11023 |
| 2024-10-22 | 26.29 | $26.42 | 24627 |
| 2024-10-21 | 26.29 | $26.07 | 28700 |
| 2024-10-18 | 26.33 | $26.06 | 8800 |
| 2024-10-17 | 26.36 | $26.01 | 6700 |
| 2024-10-16 | 26.41 | $26.00 | 10800 |
| 2024-10-15 | 26.45 | $26.02 | 7344 |
| 2024-10-14 | 26.50 | $26.37 | 6947 |
| 2024-10-11 | 26.51 | $26.52 | 12812 |
| 2024-10-10 | 26.50 | $26.45 | 10700 |
| 2024-10-09 | 26.49 | $26.09 | 24111 |
| 2024-10-08 | 26.52 | $26.32 | 19745 |
| 2024-10-07 | 26.52 | $26.79 | 33834 |
| 2024-10-04 | 26.46 | $26.66 | 37200 |
| 2024-10-03 | 26.42 | $26.58 | 14300 |
| 2024-10-02 | 26.37 | $26.42 | 20936 |
| 2024-10-01 | 26.34 | $26.30 | 9114 |
| 2024-09-30 | 26.31 | $26.73 | 7938 |
| 2024-09-27 | 26.24 | $26.78 | 27119 |
| 2024-09-26 | 26.16 | $26.69 | 172600 |
| 2024-09-25 | 26.09 | $26.79 | 28006 |
| 2024-09-24 | 26.01 | $26.83 | 16300 |
| 2024-09-23 | 25.92 | $26.50 | 7630 |
| 2024-09-20 | 25.85 | $26.43 | 5624 |
| 2024-09-19 | 25.79 | $26.35 | 16200 |
| 2024-09-18 | 25.74 | $25.93 | 10900 |
| 2024-09-17 | 25.72 | $26.14 | 5500 |
| 2024-09-16 | 25.69 | $25.98 | 36600 |
| 2024-09-13 | 25.67 | $25.84 | 36503 |
| 2024-09-12 | 25.66 | $25.73 | 15800 |
| 2024-09-11 | 25.67 | $25.33 | 9806 |
| 2024-09-10 | 25.71 | $25.18 | 8600 |
| 2024-09-09 | 25.78 | $25.37 | 9431 |
| 2024-09-06 | 25.83 | $25.43 | 133900 |
| 2024-09-05 | 25.88 | $25.58 | 10200 |
| 2024-09-04 | 25.91 | $25.42 | 40700 |
| 2024-09-03 | 25.96 | $25.59 | 9000 |
| 2024-08-30 | 25.99 | $25.93 | 12600 |
| 2024-08-29 | 25.99 | $26.16 | 7436 |
| 2024-08-28 | 25.97 | $26.05 | 4500 |
| 2024-08-27 | 25.96 | $26.23 | 15749 |
| 2024-08-26 | 25.93 | $26.20 | 23618 |
| 2024-08-23 | 25.90 | $26.00 | 11100 |
| 2024-08-22 | 25.90 | $25.64 | 7001 |
| 2024-08-21 | 25.93 | $25.82 | 12800 |
| 2024-08-20 | 25.94 | $25.86 | 27000 |
| 2024-08-19 | 25.96 | $25.95 | 10500 |
| 2024-08-16 | 25.97 | $26.03 | 9400 |
| 2024-08-15 | 25.97 | $26.04 | 15112 |
| 2024-08-14 | 25.97 | $25.92 | 6732 |
| 2024-08-13 | 25.99 | $26.00 | 4300 |
| 2024-08-12 | 26.00 | $26.20 | 15200 |
| 2024-08-09 | 26.00 | $25.88 | 15100 |
| 2024-08-08 | 26.04 | $25.83 | 20300 |
| 2024-08-07 | 26.08 | $25.78 | 12300 |
| 2024-08-06 | 26.14 | $25.53 | 7200 |
| 2024-08-05 | 26.22 | $25.70 | 8100 |
| 2024-08-02 | 26.30 | $25.85 | 17600 |
| 2024-08-01 | 26.37 | $26.13 | 15200 |
| 2024-07-31 | 26.41 | $26.33 | 32100 |
| 2024-07-30 | 26.45 | $25.90 | 6947 |
| 2024-07-29 | 26.53 | $26.03 | 16924 |
| 2024-07-26 | 26.60 | $26.12 | 25000 |
| 2024-07-25 | 26.67 | $26.37 | 42300 |
| 2024-07-24 | 26.72 | $26.22 | 8100 |
| 2024-07-23 | 26.79 | $26.30 | 12621 |
| 2024-07-22 | 26.85 | $26.42 | 78225 |
| 2024-07-19 | 26.91 | $26.38 | 4400 |
| 2024-07-18 | 26.98 | $26.65 | 9546 |
| 2024-07-17 | 27.02 | $26.77 | 10400 |
| 2024-07-16 | 27.06 | $26.76 | 23937 |
| 2024-07-15 | 27.10 | $26.84 | 123800 |
| 2024-07-12 | 27.13 | $26.91 | 21525 |
| 2024-07-11 | 27.15 | $26.96 | 16543 |
| 2024-07-10 | 27.17 | $26.92 | 6813 |
| 2024-07-09 | 27.20 | $26.96 | 23815 |
| 2024-07-08 | 27.22 | $27.08 | 70807 |
| 2024-07-05 | 27.23 | $27.32 | 6600 |
| 2024-07-03 | 27.21 | $27.29 | 7012 |
| 2024-07-02 | 27.19 | $27.21 | 31121 |
| 2024-07-01 | 27.18 | $27.18 | 47440 |
| 2024-06-28 | 27.18 | $27.24 | 17700 |
| 2024-06-27 | 27.17 | $27.35 | 66400 |
| 2024-06-26 | 27.15 | $27.16 | 6500 |
| 2024-06-25 | 27.16 | $27.22 | 37310 |
| 2024-06-24 | 27.16 | $27.39 | 5400 |
| 2024-06-21 | 27.14 | $27.12 | 12200 |
| 2024-06-20 | 27.16 | $27.33 | 21600 |
| 2024-06-18 | 27.15 | $27.30 | 956719 |
| 2024-06-17 | 27.16 | $27.09 | 7600 |
| 2024-06-14 | 27.18 | $27.09 | 8800 |
| 2024-06-13 | 27.21 | $27.12 | 9916 |
| 2024-06-12 | 27.23 | $27.09 | 25044 |
| 2024-06-11 | 27.26 | $26.98 | 5100 |
| 2024-06-10 | 27.30 | $27.12 | 121500 |
| 2024-06-07 | 27.33 | $26.77 | 4800 |
| 2024-06-06 | 27.39 | $27.14 | 36800 |
| 2024-06-05 | 27.41 | $26.78 | 4819 |
| 2024-06-04 | 27.47 | $26.76 | 3917 |
| 2024-06-03 | 27.54 | $26.99 | 4402 |
| 2024-05-31 | 27.58 | $27.35 | 33030 |
| 2024-05-30 | 27.59 | $27.63 | 5100 |
| 2024-05-29 | 27.57 | $27.89 | 10700 |
| 2024-05-28 | 27.52 | $28.15 | 3841 |
| 2024-05-24 | 27.44 | $27.63 | 5133 |
| 2024-05-23 | 27.42 | $27.44 | 76700 |
| 2024-05-22 | 27.41 | $27.59 | 9707 |
| 2024-05-21 | 27.39 | $27.95 | 12900 |
| 2024-05-20 | 27.33 | $28.00 | 6225 |
| 2024-05-17 | 27.27 | $27.83 | 15000 |
| 2024-05-16 | 27.22 | $27.36 | 28324 |
| 2024-05-15 | 27.21 | $27.17 | 5121 |
| 2024-05-14 | 27.22 | $26.99 | 16947 |
| 2024-05-13 | 27.26 | $27.16 | 19000 |
| 2024-05-10 | 27.28 | $27.10 | 6300 |
| 2024-05-09 | 27.31 | $27.26 | 12300 |
| 2024-05-08 | 27.33 | $27.17 | 3604 |
| 2024-05-07 | 27.35 | $27.21 | 11143 |
| 2024-05-06 | 27.38 | $27.23 | 18134 |
| 2024-05-03 | 27.41 | $26.98 | 3849 |
| 2024-05-02 | 27.46 | $26.95 | 93100 |
| 2024-05-01 | 27.52 | $26.92 | 22621 |
| 2024-04-30 | 27.58 | $27.30 | 7100 |
| 2024-04-29 | 27.61 | $27.72 | 8805 |
| 2024-04-26 | 27.60 | $27.65 | 12605 |
| 2024-04-25 | 27.59 | $27.70 | 8600 |
| 2024-04-24 | 27.57 | $27.55 | 8300 |
| 2024-04-23 | 27.56 | $27.57 | 955800 |
| 2024-04-22 | 27.55 | $27.50 | 15700 |
| 2024-04-19 | 27.54 | $27.49 | 6400 |
| 2024-04-18 | 27.54 | $27.41 | 6327 |
| 2024-04-17 | 27.53 | $27.45 | 24131 |
| 2024-04-16 | 27.53 | $27.79 | 16311 |
| 2024-04-15 | 27.49 | $27.79 | 3730 |
| 2024-04-12 | 27.44 | $27.66 | 5502 |
| 2024-04-11 | 27.40 | $27.67 | 77900 |
| 2024-04-10 | 27.36 | $27.66 | 3502 |
| 2024-04-09 | 27.32 | $27.61 | 6338 |
| 2024-04-08 | 27.27 | $27.64 | 2937 |
| 2024-04-05 | 27.21 | $27.69 | 171938 |
| 2024-04-04 | 27.15 | $27.63 | 7000 |
| 2024-04-03 | 27.08 | $27.49 | 10500 |
| 2024-04-02 | 27.02 | $27.35 | 177611 |
| 2024-04-01 | 26.97 | $27.00 | 11205 |
| 2024-03-28 | 26.95 | $27.15 | 387300 |
| 2024-03-27 | 26.91 | $26.98 | 8119 |
| 2024-03-26 | 26.88 | $27.04 | 32030 |
| 2024-03-25 | 26.84 | $27.21 | 5000 |
| 2024-03-22 | 26.78 | $26.99 | 5500 |
| 2024-03-21 | 26.74 | $27.04 | 77621 |
| 2024-03-20 | 26.69 | $27.10 | 21300 |
| 2024-03-19 | 26.63 | $27.19 | 12403 |
| 2024-03-18 | 26.55 | $27.23 | 7843 |
| 2024-03-15 | 26.47 | $26.90 | 2900 |
| 2024-03-14 | 26.41 | $26.89 | 4400 |
| 2024-03-13 | 26.35 | $26.81 | 20400 |
| 2024-03-12 | 26.30 | $26.48 | 6627 |
| 2024-03-11 | 26.27 | $26.57 | 5200 |
| 2024-03-08 | 26.24 | $26.39 | 11137 |
| 2024-03-07 | 26.22 | $26.44 | 9300 |
| 2024-03-06 | 26.20 | $26.36 | 22200 |
| 2024-03-05 | 26.18 | $26.16 | 15035 |
| 2024-03-04 | 26.18 | $26.34 | 7800 |
| 2024-03-01 | 26.15 | $26.33 | 18825 |
| 2024-02-29 | 26.13 | $26.11 | 3000 |
| 2024-02-28 | 26.13 | $26.13 | 2300 |
| 2024-02-27 | 26.13 | $26.27 | 10400 |
| 2024-02-26 | 26.11 | $26.12 | 12600 |
| 2024-02-23 | 26.11 | $25.91 | 4831 |
| 2024-02-22 | 26.13 | $26.21 | 7200 |
| 2024-02-21 | 26.12 | $26.18 | 2614 |
| 2024-02-20 | 26.11 | $26.03 | 48100 |
| 2024-02-16 | 26.12 | $26.23 | 10600 |
| 2024-02-15 | 26.11 | $26.19 | 9953 |
| 2024-02-14 | 26.09 | $26.00 | 5437 |
| 2024-02-13 | 26.10 | $26.24 | 9300 |
| 2024-02-12 | 26.07 | $26.31 | 34802 |
| 2024-02-09 | 26.04 | $26.26 | 7100 |
| 2024-02-08 | 26.01 | $26.24 | 5700 |
| 2024-02-07 | 25.98 | $26.00 | 8600 |
| 2024-02-06 | 25.96 | $25.92 | 30300 |
| 2024-02-05 | 25.96 | $25.78 | 17045 |
| 2024-02-02 | 25.97 | $25.75 | 14512 |
| 2024-02-01 | 25.98 | $25.87 | 24008 |
| 2024-01-31 | 25.97 | $26.17 | 31500 |
| 2024-01-30 | 25.94 | $26.40 | 3023 |
| 2024-01-29 | 25.88 | $26.15 | 15400 |
| 2024-01-26 | 25.84 | $26.41 | 419403 |
| 2024-01-25 | 25.78 | $26.27 | 339400 |
| 2024-01-24 | 25.73 | $26.08 | 38100 |
| 2024-01-23 | 25.70 | $25.90 | 3713 |
| 2024-01-22 | 25.69 | $25.85 | 1200 |
| 2024-01-19 | 25.68 | $25.70 | 1846 |
| 2024-01-18 | 25.70 | $25.72 | 1100 |
| 2024-01-17 | 25.71 | $25.54 | 6339 |
| 2024-01-16 | 25.74 | $25.60 | 813 |
| 2024-01-12 | 25.77 | $25.72 | 4400 |
| 2024-01-11 | 25.78 | $25.63 | 2120 |
| 2024-01-10 | 25.81 | $25.43 | 1808 |
| 2024-01-09 | 25.85 | $25.64 | 5700 |
| 2024-01-08 | 25.87 | $25.48 | 4617 |
| 2024-01-05 | 25.92 | $25.81 | 1202 |
| 2024-01-04 | 25.92 | $25.66 | 8200 |
| 2024-01-03 | 25.95 | $25.77 | 1700 |
| 2024-01-02 | 25.96 | $25.49 | 5430 |
| 2023-12-29 | 26.01 | $25.69 | 5542 |
| 2023-12-28 | 26.04 | $25.83 | 11200 |
| 2023-12-27 | 26.07 | $26.29 | 400 |
| 2023-12-26 | 26.05 | $26.36 | 2000 |
| 2023-12-22 | 26.03 | $26.15 | 3900 |
| 2023-12-21 | 26.02 | $26.17 | 2900 |
| 2023-12-20 | 26.02 | $26.16 | 8102 |
| 2023-12-19 | 26.03 | $26.34 | 3000 |
| 2023-12-18 | 26.02 | $26.17 | 2500 |
| 2023-12-15 | 26.02 | $26.03 | 2632 |
| 2023-12-14 | 26.04 | $25.99 | 2700 |
| 2023-12-13 | 26.07 | $25.60 | 4902 |
| 2023-12-12 | 26.14 | $25.41 | 24700 |
| 2023-12-11 | 26.24 | $25.76 | 30000 |
| 2023-12-08 | 26.30 | $25.83 | 10546 |
| 2023-12-07 | 26.37 | $25.69 | 2902 |
| 2023-12-06 | 26.44 | $25.59 | 1204 |
| 2023-12-05 | 26.54 | $26.03 | 4800 |
| 2023-12-04 | 26.59 | $26.18 | 14440 |
| 2023-12-01 | 26.64 | $26.49 | 33231 |
| 2023-11-30 | 26.66 | $26.56 | 5049 |
| 2023-11-29 | 26.68 | $26.83 | 57800 |
| 2023-11-28 | 26.67 | $26.67 | 10711 |
| 2023-11-27 | 26.67 | $26.50 | 16600 |
| 2023-11-24 | 26.70 | $26.62 | 4326 |
| 2023-11-22 | 26.72 | $26.77 | 6000 |
| 2023-11-21 | 26.72 | $26.89 | 3300 |
| 2023-11-20 | 26.72 | $26.78 | 7129 |
| 2023-11-17 | 26.72 | $26.55 | 1800 |
| 2023-11-16 | 26.76 | $26.24 | 2940 |
| 2023-11-15 | 26.82 | $26.73 | 3811 |
| 2023-11-14 | 26.85 | $26.78 | 6101 |
| 2023-11-13 | 26.87 | $26.83 | 2500 |
| 2023-11-10 | 26.88 | $26.51 | 3126 |
| 2023-11-09 | 26.93 | $26.38 | 4135 |
| 2023-11-08 | 26.99 | $26.40 | 5200 |
| 2023-11-07 | 27.06 | $26.65 | 2100 |
| 2023-11-06 | 27.09 | $27.11 | 2900 |
| 2023-11-03 | 27.08 | $27.08 | 3400 |
| 2023-11-02 | 27.07 | $27.19 | 842 |
| 2023-11-01 | 27.05 | $26.89 | 1700 |
| 2023-10-31 | 27.05 | $26.95 | 1800 |
| 2023-10-30 | 27.04 | $26.94 | 3000 |
| 2023-10-27 | 27.03 | $27.32 | 2100 |
| 2023-10-26 | 26.99 | $27.09 | 1400 |
| 2023-10-25 | 26.97 | $27.18 | 1323 |
| 2023-10-24 | 26.94 | $26.97 | 1730 |
| 2023-10-23 | 26.94 | $27.14 | 602 |
| 2023-10-20 | 26.92 | $27.31 | 1700 |
| 2023-10-19 | 26.89 | $27.45 | 1738 |
| 2023-10-18 | 26.85 | $27.32 | 2300 |
| 2023-10-17 | 26.82 | $27.11 | 1700 |
| 2023-10-16 | 26.82 | $27.02 | 1900 |
| 2023-10-13 | 26.83 | $27.09 | 1015 |
| 2023-10-12 | 26.84 | $26.54 | 3232 |
| 2023-10-11 | 26.91 | $26.49 | 1800 |
| 2023-10-10 | 26.99 | $26.60 | 3500 |
| 2023-10-09 | 27.07 | $26.60 | 1623 |
| 2023-10-06 | 27.15 | $26.15 | 2200 |
| 2023-10-05 | 27.28 | $26.13 | 51800 |
| 2023-10-04 | 27.42 | $26.17 | 1200 |
| 2023-10-03 | 27.57 | $26.77 | 11000 |
| 2023-10-02 | 27.66 | $26.82 | 12400 |
| 2023-09-29 | 27.75 | $27.31 | 46535 |
| 2023-09-28 | 27.79 | $27.60 | 82000 |
| 2023-09-27 | 27.81 | $27.68 | 7300 |
| 2023-09-26 | 27.81 | $27.61 | 4707 |
| 2023-09-25 | 27.81 | $27.64 | 6102 |
| 2023-09-22 | 27.81 | $27.72 | 4414 |
| 2023-09-21 | 27.80 | $27.76 | 10433 |
| 2023-09-20 | 27.78 | $27.82 | 845 |
| 2023-09-19 | 27.75 | $28.06 | 4238 |
| 2023-09-18 | 27.68 | $28.07 | 1541 |
| 2023-09-15 | 27.61 | $28.09 | 2009 |
| 2023-09-14 | 27.54 | $28.25 | 3605 |
| 2023-09-13 | 27.43 | $28.01 | 5448 |
| 2023-09-12 | 27.34 | $27.92 | 3133 |
| 2023-09-11 | 27.26 | $27.79 | 16418 |
| 2023-09-08 | 27.19 | $27.62 | 328 |
| 2023-09-07 | 27.12 | $27.54 | 1323 |
| 2023-09-06 | 27.07 | $27.67 | 86300 |
| 2023-09-05 | 26.99 | $27.63 | 96300 |
| 2023-09-01 | 26.92 | $27.49 | 156200 |
| 2023-08-31 | 26.86 | $27.19 | 4100 |
| 2023-08-30 | 26.83 | $27.10 | 11500 |
| 2023-08-29 | 26.80 | $27.04 | 538123 |
| 2023-08-28 | 26.78 | $26.97 | 2000 |
| 2023-08-25 | 26.77 | $27.03 | 1200 |
| 2023-08-24 | 26.75 | $26.75 | 1732 |
| 2023-08-23 | 26.75 | $26.65 | 100 |
| 2023-08-22 | 26.77 | $26.67 | 2543 |
| 2023-08-21 | 26.79 | $26.68 | 400 |
| 2023-08-18 | 26.81 | $26.68 | 4200 |
| 2023-08-17 | 26.82 | $26.48 | 427 |
| 2023-08-16 | 26.86 | $26.41 | 222 |
| 2023-08-15 | 26.90 | $26.56 | 1318 |
| 2023-08-14 | 26.92 | $26.83 | 226 |
| 2023-08-11 | 26.92 | $26.97 | 944 |
| 2023-08-10 | 26.89 | $26.99 | 200 |
| 2023-08-09 | 26.86 | $27.16 | 2128 |
| 2023-08-08 | 26.81 | $26.98 | 100 |
| 2023-08-07 | 26.77 | $26.97 | 144 |
| 2023-08-04 | 26.72 | $26.94 | 400 |
| 2023-08-03 | 26.67 | $26.87 | 100 |
| 2023-08-02 | 26.62 | $26.72 | 100 |
| 2023-08-01 | 26.58 | $27.05 | 100 |
| 2023-07-31 | 26.49 | $27.07 | 131 |
| 2023-07-28 | 26.40 | $27.01 | 100 |
| 2023-07-27 | 26.30 | $26.85 | 343 |
| 2023-07-26 | 26.20 | $26.88 | 527 |
| 2023-07-25 | 26.10 | $26.96 | 100 |
| 2023-07-24 | 25.97 | $26.83 | 300 |
| 2023-07-21 | 25.85 | $26.50 | 400 |
| 2023-07-20 | 25.76 | $26.38 | 233 |
| 2023-07-19 | 25.68 | $26.28 | 1163 |
| 2023-07-18 | 25.60 | $26.14 | 1100 |
| 2023-07-17 | 25.53 | $25.86 | 1500 |
| 2023-07-14 | 25.49 | $25.96 | 1700 |
| 2023-07-13 | 25.43 | $26.08 | 1600 |
| 2023-07-12 | 25.35 | $25.88 | 100 |
| 2023-07-11 | 25.29 | $25.76 | 546 |
| 2023-07-10 | 25.23 | $25.48 | 100 |
| 2023-07-07 | 25.20 | $25.47 | 1410 |
| 2023-07-06 | 25.16 | $25.30 | 300 |
| 2023-07-05 | 25.14 | $25.40 | 300 |
| 2023-07-03 | 25.10 | $25.16 | 11523 |
| 2023-06-30 | 25.08 | $25.21 | 2200 |
| 2023-06-29 | 25.06 | $24.88 | 100 |
| 2023-06-28 | 25.06 | $24.83 | 700 |
| 2023-06-27 | 25.07 | $24.83 | 200 |
| 2023-06-26 | 25.07 | $25.18 | 200 |
| 2023-06-23 | 25.04 | $25.16 | 1500 |
| 2023-06-22 | 25.01 | $25.30 | 500 |
| 2023-06-21 | 24.96 | $25.76 | 100 |
| 2023-06-20 | 24.86 | $25.46 | 2500 |
| 2023-06-16 | 24.79 | $25.63 | 200 |
| 2023-06-15 | 24.69 | $25.29 | 400 |
| 2023-06-14 | 24.63 | $24.79 | 100 |
| 2023-06-13 | 24.61 | $24.77 | 100 |
| 2023-06-12 | 24.59 | $24.43 | 500 |
| 2023-06-09 | 24.61 | $24.72 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.42
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.59
Average
27.43
Maximum
34.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 32.42 | $32.51 | 33900 |
| 2026-07-30 | 32.38 | $32.48 | 66266 |
| 2026-07-29 | 32.34 | $32.51 | 46800 |
| 2026-07-28 | 32.29 | $31.99 | 51900 |
| 2026-07-27 | 32.34 | $32.34 | 25900 |
| 2026-07-24 | 32.32 | $32.92 | 37943 |
| 2026-07-23 | 32.18 | $33.01 | 35000 |
| 2026-07-22 | 31.99 | $32.95 | 56700 |
| 2026-07-21 | 31.78 | $32.66 | 201406 |
| 2026-07-20 | 31.60 | $32.34 | 19808 |
| 2026-07-17 | 31.47 | $32.25 | 70628 |
| 2026-07-16 | 31.33 | $31.99 | 37735 |
| 2026-07-15 | 31.22 | $32.19 | 37813 |
| 2026-07-14 | 31.06 | $32.10 | 74524 |
| 2026-07-13 | 30.89 | $31.87 | 39200 |
| 2026-07-10 | 30.75 | $31.39 | 32600 |
| 2026-07-09 | 30.69 | $31.42 | 23900 |
| 2026-07-08 | 30.62 | $31.43 | 70622 |
| 2026-07-07 | 30.53 | $31.17 | 31400 |
| 2026-07-06 | 30.50 | $30.99 | 86800 |
| 2026-07-02 | 30.50 | $30.43 | 77541 |
| 2026-07-01 | 30.63 | $30.38 | 60200 |
| 2026-06-30 | 30.79 | $30.67 | 58600 |
| 2026-06-29 | 30.92 | $30.50 | 29500 |
| 2026-06-26 | 31.12 | $30.67 | 128328 |
| 2026-06-25 | 31.32 | $30.81 | 60900 |
| 2026-06-24 | 31.52 | $30.37 | 120500 |
| 2026-06-23 | 31.85 | $31.11 | 28444 |
| 2026-06-22 | 32.09 | $31.47 | 95300 |
| 2026-06-18 | 32.28 | $31.69 | 91836 |
| 2026-06-17 | 32.47 | $31.77 | 129700 |
| 2026-06-16 | 32.68 | $31.95 | 50623 |
| 2026-06-15 | 32.88 | $32.09 | 77800 |
| 2026-06-12 | 33.09 | $32.39 | 28608 |
| 2026-06-11 | 33.27 | $32.56 | 68501 |
| 2026-06-10 | 33.44 | $32.67 | 48100 |
| 2026-06-09 | 33.62 | $32.77 | 46147 |
| 2026-06-08 | 33.80 | $33.18 | 111213 |
| 2026-06-05 | 33.93 | $33.06 | 100045 |
| 2026-06-04 | 34.11 | $33.65 | 49036 |
| 2026-06-03 | 34.19 | $34.00 | 61200 |
| 2026-06-02 | 34.20 | $34.01 | 37600 |
| 2026-06-01 | 34.22 | $33.92 | 54000 |
| 2026-05-29 | 34.26 | $33.55 | 512624 |
| 2026-05-28 | 34.37 | $33.76 | 41700 |
| 2026-05-27 | 34.46 | $33.43 | 44214 |
| 2026-05-26 | 34.64 | $33.78 | 81623 |
| 2026-05-22 | 34.76 | $34.14 | 73600 |
| 2026-05-21 | 34.82 | $34.23 | 71346 |
| 2026-05-20 | 34.88 | $34.43 | 82700 |
| 2026-05-19 | 34.89 | $34.89 | 109723 |
| 2026-05-18 | 34.81 | $34.74 | 50500 |
| 2026-05-15 | 34.73 | $34.57 | 61347 |
| 2026-05-14 | 34.68 | $34.74 | 36400 |
| 2026-05-13 | 34.59 | $34.84 | 119200 |
| 2026-05-12 | 34.45 | $35.00 | 40000 |
| 2026-05-11 | 34.24 | $34.53 | 32200 |
| 2026-05-08 | 34.11 | $33.82 | 42700 |
| 2026-05-07 | 34.09 | $33.71 | 129809 |
| 2026-05-06 | 34.10 | $33.70 | 161900 |
| 2026-05-05 | 34.10 | $34.34 | 54730 |
| 2026-05-04 | 33.96 | $34.21 | 50125 |
| 2026-05-01 | 33.83 | $33.92 | 51700 |
| 2026-04-30 | 33.72 | $33.99 | 55721 |
| 2026-04-29 | 33.59 | $33.96 | 50200 |
| 2026-04-28 | 33.43 | $33.69 | 50200 |
| 2026-04-27 | 33.31 | $33.55 | 55900 |
| 2026-04-24 | 33.19 | $33.34 | 69503 |
| 2026-04-23 | 33.09 | $33.44 | 55400 |
| 2026-04-22 | 32.95 | $33.14 | 111329 |
| 2026-04-21 | 32.85 | $32.90 | 52000 |
| 2026-04-20 | 32.78 | $32.54 | 48639 |
| 2026-04-17 | 32.77 | $32.24 | 103569 |
| 2026-04-16 | 32.82 | $32.95 | 49322 |
| 2026-04-15 | 32.72 | $32.74 | 54535 |
| 2026-04-14 | 32.65 | $32.62 | 66544 |
| 2026-04-13 | 32.59 | $32.69 | 119200 |
| 2026-04-10 | 32.51 | $32.24 | 38304 |
| 2026-04-09 | 32.50 | $32.07 | 139610 |
| 2026-04-08 | 32.52 | $32.04 | 194312 |
| 2026-04-07 | 32.55 | $32.33 | 80573 |
| 2026-04-06 | 32.52 | $32.37 | 118307 |
| 2026-04-02 | 32.47 | $32.23 | 105200 |
| 2026-04-01 | 32.44 | $32.05 | 97800 |
| 2026-03-31 | 32.44 | $32.27 | 86203 |
| 2026-03-30 | 32.38 | $32.51 | 234842 |
| 2026-03-27 | 32.26 | $32.25 | 202736 |
| 2026-03-26 | 32.18 | $31.92 | 171700 |
| 2026-03-25 | 32.14 | $31.75 | 92100 |
| 2026-03-24 | 32.13 | $31.65 | 303014 |
| 2026-03-23 | 32.14 | $31.38 | 283419 |
| 2026-03-20 | 32.20 | $32.01 | 143900 |
| 2026-03-19 | 32.12 | $31.94 | 210400 |
| 2026-03-18 | 32.05 | $32.37 | 100747 |
| 2026-03-17 | 31.87 | $32.06 | 128409 |
| 2026-03-16 | 31.72 | $31.79 | 101521 |
| 2026-03-13 | 31.59 | $32.19 | 167300 |
| 2026-03-12 | 31.36 | $32.49 | 291600 |
| 2026-03-11 | 31.02 | $31.92 | 196600 |
| 2026-03-10 | 30.74 | $31.42 | 213600 |
| 2026-03-09 | 30.52 | $30.97 | 157949 |
| 2026-03-06 | 30.35 | $31.25 | 124600 |
| 2026-03-05 | 30.09 | $30.49 | 135900 |
| 2026-03-04 | 29.95 | $30.28 | 75600 |
| 2026-03-03 | 29.83 | $30.23 | 128102 |
| 2026-03-02 | 29.70 | $30.26 | 63800 |
| 2026-02-27 | 29.54 | $29.72 | 89745 |
| 2026-02-26 | 29.46 | $29.54 | 88900 |
| 2026-02-25 | 29.41 | $29.62 | 352400 |
| 2026-02-24 | 29.33 | $29.46 | 2.8M |
| 2026-02-23 | 29.27 | $29.46 | 86137 |
| 2026-02-20 | 29.20 | $29.38 | 59600 |
| 2026-02-19 | 29.13 | $29.25 | 59600 |
| 2026-02-18 | 29.08 | $29.17 | 90700 |
| 2026-02-17 | 29.03 | $28.54 | 240300 |
| 2026-02-13 | 29.11 | $28.69 | 152400 |
| 2026-02-12 | 29.17 | $28.93 | 586703 |
| 2026-02-11 | 29.19 | $29.32 | 794448 |
| 2026-02-10 | 29.12 | $29.07 | 21200 |
| 2026-02-09 | 29.10 | $29.16 | 33100 |
| 2026-02-06 | 29.05 | $28.88 | 58604 |
| 2026-02-05 | 29.05 | $28.57 | 65318 |
| 2026-02-04 | 29.11 | $28.99 | 50601 |
| 2026-02-03 | 29.09 | $28.87 | 44300 |
| 2026-02-02 | 29.10 | $28.39 | 44700 |
| 2026-01-30 | 29.20 | $29.19 | 61713 |
| 2026-01-29 | 29.14 | $29.68 | 41500 |
| 2026-01-28 | 28.98 | $29.50 | 215700 |
| 2026-01-27 | 28.82 | $29.30 | 54700 |
| 2026-01-26 | 28.67 | $29.01 | 379923 |
| 2026-01-23 | 28.56 | $28.92 | 283400 |
| 2026-01-22 | 28.45 | $28.58 | 67100 |
| 2026-01-21 | 28.40 | $28.61 | 42300 |
| 2026-01-20 | 28.32 | $28.43 | 267711 |
| 2026-01-16 | 28.28 | $28.24 | 474800 |
| 2026-01-15 | 28.26 | $28.27 | 483200 |
| 2026-01-14 | 28.23 | $28.56 | 53448 |
| 2026-01-13 | 28.13 | $28.48 | 30100 |
| 2026-01-12 | 28.04 | $28.37 | 135702 |
| 2026-01-09 | 27.95 | $28.11 | 31321 |
| 2026-01-08 | 27.90 | $28.12 | 33940 |
| 2026-01-07 | 27.85 | $27.96 | 110723 |
| 2026-01-06 | 27.81 | $28.09 | 114300 |
| 2026-01-05 | 27.75 | $27.93 | 113700 |
| 2026-01-02 | 27.70 | $27.51 | 77000 |
| 2025-12-31 | 27.74 | $27.59 | 88500 |
| 2025-12-30 | 27.76 | $27.99 | 202033 |
| 2025-12-29 | 27.71 | $27.76 | 86600 |
| 2025-12-26 | 27.69 | $27.95 | 141800 |
| 2025-12-24 | 27.63 | $27.92 | 180700 |
| 2025-12-23 | 27.57 | $27.81 | 162413 |
| 2025-12-22 | 27.52 | $27.66 | 52125 |
| 2025-12-19 | 27.49 | $27.39 | 655700 |
| 2025-12-18 | 27.52 | $27.32 | 244500 |
| 2025-12-17 | 27.57 | $27.33 | 71111 |
| 2025-12-16 | 27.62 | $27.17 | 16900 |
| 2025-12-15 | 27.72 | $27.40 | 1.3M |
| 2025-12-12 | 27.78 | $27.62 | 54848 |
| 2025-12-11 | 27.80 | $27.93 | 1.2M |
| 2025-12-10 | 27.77 | $27.78 | 59700 |
| 2025-12-09 | 27.76 | $27.67 | 47633 |
| 2025-12-08 | 27.76 | $27.78 | 23722 |
| 2025-12-05 | 27.75 | $28.01 | 41700 |
| 2025-12-04 | 27.69 | $27.94 | 18300 |
| 2025-12-03 | 27.63 | $27.78 | 17400 |
| 2025-12-02 | 27.59 | $27.70 | 20600 |
| 2025-12-01 | 27.56 | $27.90 | 39100 |
| 2025-11-28 | 27.49 | $27.73 | 150100 |
| 2025-11-26 | 27.44 | $27.54 | 1.3M |
| 2025-11-25 | 27.43 | $27.22 | 26702 |
| 2025-11-24 | 27.48 | $27.28 | 35300 |
| 2025-11-21 | 27.53 | $27.13 | 34500 |
| 2025-11-20 | 27.61 | $27.20 | 14947 |
| 2025-11-19 | 27.69 | $27.29 | 30900 |
| 2025-11-18 | 27.77 | $27.55 | 26539 |
| 2025-11-17 | 27.81 | $27.60 | 20420 |
| 2025-11-14 | 27.84 | $27.70 | 25009 |
| 2025-11-13 | 27.85 | $27.80 | 19500 |
| 2025-11-12 | 27.84 | $27.89 | 30728 |
| 2025-11-11 | 27.81 | $27.96 | 54200 |
| 2025-11-10 | 27.76 | $27.93 | 19112 |
| 2025-11-07 | 27.71 | $27.50 | 46900 |
| 2025-11-06 | 27.74 | $27.45 | 34531 |
| 2025-11-05 | 27.79 | $27.51 | 30908 |
| 2025-11-04 | 27.82 | $27.71 | 30700 |
| 2025-11-03 | 27.83 | $27.97 | 106700 |
| 2025-10-31 | 27.77 | $27.83 | 23500 |
| 2025-10-30 | 27.74 | $27.72 | 23730 |
| 2025-10-29 | 27.72 | $27.68 | 25600 |
| 2025-10-28 | 27.70 | $27.54 | 29900 |
| 2025-10-27 | 27.71 | $27.68 | 22947 |
| 2025-10-24 | 27.70 | $27.77 | 59000 |
| 2025-10-23 | 27.66 | $27.88 | 57949 |
| 2025-10-22 | 27.58 | $27.66 | 26832 |
| 2025-10-21 | 27.55 | $27.45 | 126100 |
| 2025-10-20 | 27.55 | $27.63 | 17600 |
| 2025-10-17 | 27.51 | $27.39 | 74249 |
| 2025-10-16 | 27.51 | $27.53 | 12500 |
| 2025-10-15 | 27.49 | $27.43 | 30624 |
| 2025-10-14 | 27.48 | $27.31 | 14147 |
| 2025-10-13 | 27.49 | $27.45 | 16937 |
| 2025-10-10 | 27.47 | $27.16 | 37031 |
| 2025-10-09 | 27.51 | $27.49 | 34528 |
| 2025-10-08 | 27.49 | $27.60 | 74900 |
| 2025-10-07 | 27.44 | $27.52 | 76233 |
| 2025-10-06 | 27.40 | $27.49 | 85719 |
| 2025-10-03 | 27.35 | $27.15 | 65200 |
| 2025-10-02 | 27.37 | $27.07 | 38933 |
| 2025-10-01 | 27.40 | $27.22 | 21200 |
| 2025-09-30 | 27.41 | $27.40 | 94815 |
| 2025-09-29 | 27.38 | $27.38 | 23934 |
| 2025-09-26 | 27.34 | $27.43 | 19547 |
| 2025-09-25 | 27.29 | $27.31 | 81631 |
| 2025-09-24 | 27.26 | $27.32 | 17300 |
| 2025-09-23 | 27.21 | $27.13 | 20729 |
| 2025-09-22 | 27.20 | $27.11 | 19843 |
| 2025-09-19 | 27.18 | $26.96 | 21700 |
| 2025-09-18 | 27.20 | $27.10 | 77600 |
| 2025-09-17 | 27.18 | $27.18 | 22742 |
| 2025-09-16 | 27.15 | $27.55 | 30400 |
| 2025-09-15 | 27.02 | $27.40 | 21300 |
| 2025-09-12 | 26.91 | $27.11 | 13703 |
| 2025-09-11 | 26.84 | $26.92 | 48413 |
| 2025-09-10 | 26.80 | $26.81 | 814400 |
| 2025-09-09 | 26.78 | $26.82 | 23800 |
| 2025-09-08 | 26.74 | $26.84 | 21700 |
| 2025-09-05 | 26.70 | $26.65 | 87332 |
| 2025-09-04 | 26.68 | $26.79 | 24600 |
| 2025-09-03 | 26.64 | $26.88 | 43528 |
| 2025-09-02 | 26.56 | $26.99 | 32800 |
| 2025-08-29 | 26.45 | $26.70 | 11542 |
| 2025-08-28 | 26.39 | $26.64 | 14020 |
| 2025-08-27 | 26.32 | $26.45 | 53800 |
| 2025-08-26 | 26.28 | $26.42 | 23300 |
| 2025-08-25 | 26.25 | $26.50 | 27803 |
| 2025-08-22 | 26.19 | $26.45 | 27825 |
| 2025-08-21 | 26.13 | $26.27 | 36300 |
| 2025-08-20 | 26.10 | $26.13 | 12300 |
| 2025-08-19 | 26.09 | $26.00 | 20100 |
| 2025-08-18 | 26.11 | $26.16 | 47839 |
| 2025-08-15 | 26.10 | $26.13 | 541019 |
| 2025-08-14 | 26.10 | $26.03 | 23800 |
| 2025-08-13 | 26.11 | $26.15 | 36607 |
| 2025-08-12 | 26.11 | $26.00 | 30913 |
| 2025-08-11 | 26.13 | $26.12 | 22705 |
| 2025-08-08 | 26.13 | $26.13 | 83436 |
| 2025-08-07 | 26.13 | $26.10 | 20600 |
| 2025-08-06 | 26.13 | $25.93 | 15749 |
| 2025-08-05 | 26.18 | $25.96 | 75417 |
| 2025-08-04 | 26.22 | $26.07 | 51800 |
| 2025-08-01 | 26.24 | $26.05 | 61105 |
| 2025-07-31 | 26.28 | $26.12 | 25900 |
| 2025-07-30 | 26.30 | $26.25 | 38600 |
| 2025-07-29 | 26.30 | $26.47 | 24000 |
| 2025-07-28 | 26.25 | $26.31 | 27446 |
| 2025-07-25 | 26.23 | $26.07 | 26400 |
| 2025-07-24 | 26.26 | $26.40 | 23500 |
| 2025-07-23 | 26.22 | $26.30 | 23800 |
| 2025-07-22 | 26.19 | $26.47 | 31149 |
| 2025-07-21 | 26.12 | $26.32 | 55200 |
| 2025-07-18 | 26.07 | $26.24 | 25026 |
| 2025-07-17 | 26.04 | $26.20 | 5.1M |
| 2025-07-16 | 26.00 | $26.06 | 1.5M |
| 2025-07-15 | 25.99 | $25.99 | 92939 |
| 2025-07-14 | 25.99 | $26.01 | 19422 |
| 2025-07-11 | 25.99 | $26.16 | 15000 |
| 2025-07-10 | 25.95 | $25.85 | 54819 |
| 2025-07-09 | 25.98 | $25.81 | 30900 |
| 2025-07-08 | 26.02 | $25.85 | 15209 |
| 2025-07-07 | 26.05 | $25.97 | 1.2M |
| 2025-07-03 | 26.07 | $25.93 | 12000 |
| 2025-07-02 | 26.09 | $25.88 | 21444 |
| 2025-07-01 | 26.13 | $25.60 | 14900 |
| 2025-06-30 | 26.24 | $25.83 | 101800 |
| 2025-06-27 | 26.31 | $25.91 | 21800 |
| 2025-06-26 | 26.38 | $25.99 | 16800 |
| 2025-06-25 | 26.44 | $25.90 | 34547 |
| 2025-06-24 | 26.53 | $25.99 | 32200 |
| 2025-06-23 | 26.61 | $26.41 | 278927 |
| 2025-06-20 | 26.62 | $26.84 | 87200 |
| 2025-06-18 | 26.53 | $26.83 | 768700 |
| 2025-06-17 | 26.43 | $26.90 | 27400 |
| 2025-06-16 | 26.30 | $26.65 | 131000 |
| 2025-06-13 | 26.20 | $26.70 | 17100 |
| 2025-06-12 | 26.07 | $26.29 | 24123 |
| 2025-06-11 | 26.00 | $26.26 | 13804 |
| 2025-06-10 | 25.93 | $26.11 | 24540 |
| 2025-06-09 | 25.88 | $26.16 | 48701 |
| 2025-06-06 | 25.80 | $26.11 | 88700 |
| 2025-06-05 | 25.73 | $25.97 | 13416 |
| 2025-06-04 | 25.67 | $25.82 | 21316 |
| 2025-06-03 | 25.64 | $25.78 | 12043 |
| 2025-06-02 | 25.61 | $25.76 | 56300 |
| 2025-05-30 | 25.58 | $25.34 | 55500 |
| 2025-05-29 | 25.63 | $25.50 | 42000 |
| 2025-05-28 | 25.66 | $25.53 | 15800 |
| 2025-05-27 | 25.69 | $25.68 | 16300 |
| 2025-05-23 | 25.68 | $25.82 | 68340 |
| 2025-05-22 | 25.65 | $25.69 | 128347 |
| 2025-05-21 | 25.64 | $25.81 | 7800 |
| 2025-05-20 | 25.60 | $25.76 | 57144 |
| 2025-05-19 | 25.57 | $25.55 | 397400 |
| 2025-05-16 | 25.58 | $25.51 | 85531 |
| 2025-05-15 | 25.59 | $25.64 | 6600 |
| 2025-05-14 | 25.58 | $25.73 | 45612 |
| 2025-05-13 | 25.55 | $25.98 | 73900 |
| 2025-05-12 | 25.47 | $25.77 | 12400 |
| 2025-05-09 | 25.41 | $25.75 | 23900 |
| 2025-05-08 | 25.35 | $25.55 | 73225 |
| 2025-05-07 | 25.32 | $25.47 | 10000 |
| 2025-05-06 | 25.31 | $25.63 | 1.2M |
| 2025-05-05 | 25.26 | $25.28 | 479100 |
| 2025-05-02 | 25.28 | $25.26 | 52440 |
| 2025-05-01 | 25.31 | $25.18 | 8900 |
| 2025-04-30 | 25.36 | $25.21 | 10900 |
| 2025-04-29 | 25.41 | $25.53 | 18800 |
| 2025-04-28 | 25.41 | $25.74 | 17540 |
| 2025-04-25 | 25.36 | $25.67 | 27300 |
| 2025-04-24 | 25.31 | $25.68 | 16500 |
| 2025-04-23 | 25.27 | $25.53 | 12500 |
| 2025-04-22 | 25.24 | $25.54 | 12831 |
| 2025-04-21 | 25.21 | $25.56 | 23710 |
| 2025-04-17 | 25.18 | $25.57 | 25201 |
| 2025-04-16 | 25.14 | $25.47 | 23001 |
| 2025-04-15 | 25.12 | $25.13 | 178817 |
| 2025-04-14 | 25.16 | $25.12 | 14300 |
| 2025-04-11 | 25.22 | $25.10 | 49900 |
| 2025-04-10 | 25.30 | $24.78 | 34544 |
| 2025-04-09 | 25.45 | $24.96 | 63400 |
| 2025-04-08 | 25.60 | $24.25 | 59525 |
| 2025-04-07 | 25.92 | $24.52 | 904100 |
| 2025-04-04 | 26.24 | $24.96 | 153837 |
| 2025-04-03 | 26.51 | $25.93 | 47939 |
| 2025-04-02 | 26.63 | $26.71 | 105700 |
| 2025-04-01 | 26.60 | $26.67 | 53400 |
| 2025-03-31 | 26.57 | $26.77 | 30449 |
| 2025-03-28 | 26.51 | $26.62 | 43013 |
| 2025-03-27 | 26.48 | $26.68 | 25832 |
| 2025-03-26 | 26.43 | $26.48 | 91904 |
| 2025-03-25 | 26.42 | $26.54 | 20600 |
| 2025-03-24 | 26.38 | $26.42 | 20700 |
| 2025-03-21 | 26.37 | $26.37 | 21945 |
| 2025-03-20 | 26.37 | $26.52 | 56920 |
| 2025-03-19 | 26.33 | $26.54 | 591439 |
| 2025-03-18 | 26.28 | $26.47 | 157700 |
| 2025-03-17 | 26.24 | $26.43 | 72403 |
| 2025-03-14 | 26.20 | $26.29 | 82939 |
| 2025-03-13 | 26.19 | $26.26 | 586400 |
| 2025-03-12 | 26.18 | $26.20 | 764937 |
| 2025-03-11 | 26.18 | $26.16 | 862330 |
| 2025-03-10 | 26.19 | $26.01 | 10700 |
| 2025-03-07 | 26.23 | $26.17 | 80700 |
| 2025-03-06 | 26.25 | $25.98 | 25012 |
| 2025-03-05 | 26.31 | $26.17 | 761200 |
| 2025-03-04 | 26.34 | $26.05 | 1.2M |
| 2025-03-03 | 26.40 | $25.91 | 54319 |
| 2025-02-28 | 26.49 | $25.91 | 1.0M |
| 2025-02-27 | 26.61 | $26.19 | 24000 |
| 2025-02-26 | 26.68 | $26.29 | 41147 |
| 2025-02-25 | 26.74 | $26.36 | 9705 |
| 2025-02-24 | 26.79 | $26.61 | 14712 |
| 2025-02-21 | 26.80 | $26.72 | 31900 |
| 2025-02-20 | 26.79 | $26.98 | 18200 |
| 2025-02-19 | 26.71 | $26.96 | 21110 |
| 2025-02-18 | 26.63 | $26.84 | 35900 |
| 2025-02-14 | 26.56 | $26.58 | 70400 |
| 2025-02-13 | 26.53 | $26.71 | 602700 |
| 2025-02-12 | 26.47 | $26.61 | 14438 |
| 2025-02-11 | 26.41 | $26.65 | 23400 |
| 2025-02-10 | 26.34 | $26.60 | 132800 |
| 2025-02-07 | 26.27 | $26.35 | 192800 |
| 2025-02-06 | 26.23 | $26.39 | 346800 |
| 2025-02-05 | 26.19 | $26.31 | 272702 |
| 2025-02-04 | 26.15 | $26.37 | 2.0M |
| 2025-02-03 | 26.09 | $26.24 | 18732 |
| 2025-01-31 | 26.05 | $26.08 | 50525 |
| 2025-01-30 | 26.03 | $26.16 | 27700 |
| 2025-01-29 | 26.00 | $26.05 | 20000 |
| 2025-01-28 | 25.98 | $25.88 | 20200 |
| 2025-01-27 | 25.99 | $25.84 | 18900 |
| 2025-01-24 | 26.02 | $26.16 | 19903 |
| 2025-01-23 | 25.98 | $26.15 | 589300 |
| 2025-01-22 | 25.94 | $26.19 | 13407 |
| 2025-01-21 | 25.88 | $26.07 | 21533 |
| 2025-01-17 | 25.84 | $26.05 | 26100 |
| 2025-01-16 | 25.79 | $26.10 | 29134 |
| 2025-01-15 | 25.73 | $26.13 | 25946 |
| 2025-01-14 | 25.65 | $25.77 | 86717 |
| 2025-01-13 | 25.64 | $25.94 | 290000 |
| 2025-01-10 | 25.59 | $25.87 | 24914 |
| 2025-01-08 | 25.54 | $25.45 | 14842 |
| 2025-01-07 | 25.58 | $25.48 | 10815 |
| 2025-01-06 | 25.62 | $25.44 | 51200 |
| 2025-01-03 | 25.67 | $25.34 | 28600 |
| 2025-01-02 | 25.76 | $25.47 | 86300 |
| 2024-12-31 | 25.83 | $25.24 | 14500 |
| 2024-12-30 | 25.96 | $26.10 | 12200 |
| 2024-12-27 | 25.93 | $25.97 | 183500 |
| 2024-12-26 | 25.92 | $25.97 | 9900 |
| 2024-12-24 | 25.91 | $25.95 | 25900 |
| 2024-12-23 | 25.91 | $25.82 | 34028 |
| 2024-12-20 | 25.93 | $25.85 | 590000 |
| 2024-12-19 | 25.95 | $25.65 | 11400 |
| 2024-12-18 | 26.01 | $25.68 | 15500 |
| 2024-12-17 | 26.08 | $26.01 | 13600 |
| 2024-12-16 | 26.09 | $26.12 | 36500 |
| 2024-12-13 | 26.08 | $26.19 | 11508 |
| 2024-12-12 | 26.05 | $26.24 | 15300 |
| 2024-12-11 | 26.00 | $26.41 | 41822 |
| 2024-12-10 | 25.91 | $26.14 | 14316 |
| 2024-12-09 | 25.86 | $26.10 | 18300 |
| 2024-12-06 | 25.82 | $25.79 | 10823 |
| 2024-12-05 | 25.83 | $25.82 | 76300 |
| 2024-12-04 | 25.84 | $25.84 | 27900 |
| 2024-12-03 | 25.85 | $25.90 | 12400 |
| 2024-12-02 | 25.85 | $25.79 | 8600 |
| 2024-11-29 | 25.87 | $25.99 | 6904 |
| 2024-11-27 | 25.85 | $25.97 | 16000 |
| 2024-11-26 | 25.83 | $25.94 | 33800 |
| 2024-11-25 | 25.81 | $25.88 | 256416 |
| 2024-11-22 | 25.81 | $26.16 | 11739 |
| 2024-11-21 | 25.75 | $26.01 | 32400 |
| 2024-11-20 | 25.71 | $25.92 | 168537 |
| 2024-11-19 | 25.68 | $25.90 | 971700 |
| 2024-11-18 | 25.65 | $25.81 | 36149 |
| 2024-11-15 | 25.65 | $25.37 | 17800 |
| 2024-11-14 | 25.73 | $25.46 | 39700 |
| 2024-11-13 | 25.81 | $25.48 | 32300 |
| 2024-11-12 | 25.89 | $25.57 | 16008 |
| 2024-11-11 | 25.98 | $25.64 | 15348 |
| 2024-11-08 | 26.06 | $25.94 | 18730 |
| 2024-11-07 | 26.09 | $26.31 | 12906 |
| 2024-11-06 | 26.05 | $25.85 | 21400 |
| 2024-11-05 | 26.10 | $26.18 | 13311 |
| 2024-11-04 | 26.09 | $26.11 | 8900 |
| 2024-11-01 | 26.10 | $25.85 | 288839 |
| 2024-10-31 | 26.15 | $26.01 | 15900 |
| 2024-10-30 | 26.19 | $26.15 | 13540 |
| 2024-10-29 | 26.20 | $25.97 | 8600 |
| 2024-10-28 | 26.25 | $26.01 | 9205 |
| 2024-10-25 | 26.30 | $26.40 | 23829 |
| 2024-10-24 | 26.28 | $26.34 | 10600 |
| 2024-10-23 | 26.27 | $26.27 | 11023 |
| 2024-10-22 | 26.27 | $26.42 | 24627 |
| 2024-10-21 | 26.24 | $26.07 | 28700 |
| 2024-10-18 | 26.27 | $26.06 | 8800 |
| 2024-10-17 | 26.31 | $26.01 | 6700 |
| 2024-10-16 | 26.38 | $26.00 | 10800 |
| 2024-10-15 | 26.45 | $26.02 | 7344 |
| 2024-10-14 | 26.53 | $26.37 | 6947 |
| 2024-10-11 | 26.55 | $26.52 | 12812 |
| 2024-10-10 | 26.53 | $26.45 | 10700 |
| 2024-10-09 | 26.53 | $26.09 | 24111 |
| 2024-10-08 | 26.61 | $26.32 | 19745 |
| 2024-10-07 | 26.65 | $26.79 | 33834 |
| 2024-10-04 | 26.59 | $26.66 | 37200 |
| 2024-10-03 | 26.55 | $26.58 | 14300 |
| 2024-10-02 | 26.52 | $26.42 | 20936 |
| 2024-10-01 | 26.52 | $26.30 | 9114 |
| 2024-09-30 | 26.54 | $26.73 | 7938 |
| 2024-09-27 | 26.47 | $26.78 | 27119 |
| 2024-09-26 | 26.38 | $26.69 | 172600 |
| 2024-09-25 | 26.29 | $26.79 | 28006 |
| 2024-09-24 | 26.17 | $26.83 | 16300 |
| 2024-09-23 | 26.02 | $26.50 | 7630 |
| 2024-09-20 | 25.91 | $26.43 | 5624 |
| 2024-09-19 | 25.80 | $26.35 | 16200 |
| 2024-09-18 | 25.70 | $25.93 | 10900 |
| 2024-09-17 | 25.66 | $26.14 | 5500 |
| 2024-09-16 | 25.57 | $25.98 | 36600 |
| 2024-09-13 | 25.50 | $25.84 | 36503 |
| 2024-09-12 | 25.46 | $25.73 | 15800 |
| 2024-09-11 | 25.43 | $25.33 | 9806 |
| 2024-09-10 | 25.48 | $25.18 | 8600 |
| 2024-09-09 | 25.57 | $25.37 | 9431 |
| 2024-09-06 | 25.64 | $25.43 | 133900 |
| 2024-09-05 | 25.71 | $25.58 | 10200 |
| 2024-09-04 | 25.75 | $25.42 | 40700 |
| 2024-09-03 | 25.84 | $25.59 | 9000 |
| 2024-08-30 | 25.91 | $25.93 | 12600 |
| 2024-08-29 | 25.92 | $26.16 | 7436 |
| 2024-08-28 | 25.89 | $26.05 | 4500 |
| 2024-08-27 | 25.87 | $26.23 | 15749 |
| 2024-08-26 | 25.82 | $26.20 | 23618 |
| 2024-08-23 | 25.76 | $26.00 | 11100 |
| 2024-08-22 | 25.73 | $25.64 | 7001 |
| 2024-08-21 | 25.78 | $25.82 | 12800 |
| 2024-08-20 | 25.80 | $25.86 | 27000 |
| 2024-08-19 | 25.82 | $25.95 | 10500 |
| 2024-08-16 | 25.82 | $26.03 | 9400 |
| 2024-08-15 | 25.81 | $26.04 | 15112 |
| 2024-08-14 | 25.79 | $25.92 | 6732 |
| 2024-08-13 | 25.80 | $26.00 | 4300 |
| 2024-08-12 | 25.79 | $26.20 | 15200 |
| 2024-08-09 | 25.75 | $25.88 | 15100 |
| 2024-08-08 | 25.76 | $25.83 | 20300 |
| 2024-08-07 | 25.79 | $25.78 | 12300 |
| 2024-08-06 | 25.84 | $25.53 | 7200 |
| 2024-08-05 | 25.96 | $25.70 | 8100 |
| 2024-08-02 | 26.05 | $25.85 | 17600 |
| 2024-08-01 | 26.13 | $26.13 | 15200 |
| 2024-07-31 | 26.17 | $26.33 | 32100 |
| 2024-07-30 | 26.18 | $25.90 | 6947 |
| 2024-07-29 | 26.28 | $26.03 | 16924 |
| 2024-07-26 | 26.36 | $26.12 | 25000 |
| 2024-07-25 | 26.45 | $26.37 | 42300 |
| 2024-07-24 | 26.49 | $26.22 | 8100 |
| 2024-07-23 | 26.58 | $26.30 | 12621 |
| 2024-07-22 | 26.67 | $26.42 | 78225 |
| 2024-07-19 | 26.74 | $26.38 | 4400 |
| 2024-07-18 | 26.84 | $26.65 | 9546 |
| 2024-07-17 | 26.90 | $26.77 | 10400 |
| 2024-07-16 | 26.94 | $26.76 | 23937 |
| 2024-07-15 | 26.99 | $26.84 | 123800 |
| 2024-07-12 | 27.04 | $26.91 | 21525 |
| 2024-07-11 | 27.07 | $26.96 | 16543 |
| 2024-07-10 | 27.11 | $26.92 | 6813 |
| 2024-07-09 | 27.15 | $26.96 | 23815 |
| 2024-07-08 | 27.20 | $27.08 | 70807 |
| 2024-07-05 | 27.23 | $27.32 | 6600 |
| 2024-07-03 | 27.21 | $27.29 | 7012 |
| 2024-07-02 | 27.19 | $27.21 | 31121 |
| 2024-07-01 | 27.19 | $27.18 | 47440 |
| 2024-06-28 | 27.20 | $27.24 | 17700 |
| 2024-06-27 | 27.19 | $27.35 | 66400 |
| 2024-06-26 | 27.16 | $27.16 | 6500 |
| 2024-06-25 | 27.17 | $27.22 | 37310 |
| 2024-06-24 | 27.17 | $27.39 | 5400 |
| 2024-06-21 | 27.12 | $27.12 | 12200 |
| 2024-06-20 | 27.13 | $27.33 | 21600 |
| 2024-06-18 | 27.10 | $27.30 | 956719 |
| 2024-06-17 | 27.07 | $27.09 | 7600 |
| 2024-06-14 | 27.08 | $27.09 | 8800 |
| 2024-06-13 | 27.09 | $27.12 | 9916 |
| 2024-06-12 | 27.10 | $27.09 | 25044 |
| 2024-06-11 | 27.11 | $26.98 | 5100 |
| 2024-06-10 | 27.16 | $27.12 | 121500 |
| 2024-06-07 | 27.18 | $26.77 | 4800 |
| 2024-06-06 | 27.27 | $27.14 | 36800 |
| 2024-06-05 | 27.31 | $26.78 | 4819 |
| 2024-06-04 | 27.43 | $26.76 | 3917 |
| 2024-06-03 | 27.57 | $26.99 | 4402 |
| 2024-05-31 | 27.68 | $27.35 | 33030 |
| 2024-05-30 | 27.73 | $27.63 | 5100 |
| 2024-05-29 | 27.74 | $27.89 | 10700 |
| 2024-05-28 | 27.69 | $28.15 | 3841 |
| 2024-05-24 | 27.57 | $27.63 | 5133 |
| 2024-05-23 | 27.55 | $27.44 | 76700 |
| 2024-05-22 | 27.56 | $27.59 | 9707 |
| 2024-05-21 | 27.54 | $27.95 | 12900 |
| 2024-05-20 | 27.45 | $28.00 | 6225 |
| 2024-05-17 | 27.32 | $27.83 | 15000 |
| 2024-05-16 | 27.21 | $27.36 | 28324 |
| 2024-05-15 | 27.18 | $27.17 | 5121 |
| 2024-05-14 | 27.19 | $26.99 | 16947 |
| 2024-05-13 | 27.24 | $27.16 | 19000 |
| 2024-05-10 | 27.26 | $27.10 | 6300 |
| 2024-05-09 | 27.30 | $27.26 | 12300 |
| 2024-05-08 | 27.31 | $27.17 | 3604 |
| 2024-05-07 | 27.34 | $27.21 | 11143 |
| 2024-05-06 | 27.36 | $27.23 | 18134 |
| 2024-05-03 | 27.39 | $26.98 | 3849 |
| 2024-05-02 | 27.47 | $26.95 | 93100 |
| 2024-05-01 | 27.57 | $26.92 | 22621 |
| 2024-04-30 | 27.69 | $27.30 | 7100 |
| 2024-04-29 | 27.75 | $27.72 | 8805 |
| 2024-04-26 | 27.73 | $27.65 | 12605 |
| 2024-04-25 | 27.73 | $27.70 | 8600 |
| 2024-04-24 | 27.70 | $27.55 | 8300 |
| 2024-04-23 | 27.71 | $27.57 | 955800 |
| 2024-04-22 | 27.71 | $27.50 | 15700 |
| 2024-04-19 | 27.72 | $27.49 | 6400 |
| 2024-04-18 | 27.74 | $27.41 | 6327 |
| 2024-04-17 | 27.77 | $27.45 | 24131 |
| 2024-04-16 | 27.80 | $27.79 | 16311 |
| 2024-04-15 | 27.76 | $27.79 | 3730 |
| 2024-04-12 | 27.71 | $27.66 | 5502 |
| 2024-04-11 | 27.67 | $27.67 | 77900 |
| 2024-04-10 | 27.63 | $27.66 | 3502 |
| 2024-04-09 | 27.58 | $27.61 | 6338 |
| 2024-04-08 | 27.53 | $27.64 | 2937 |
| 2024-04-05 | 27.47 | $27.69 | 171938 |
| 2024-04-04 | 27.38 | $27.63 | 7000 |
| 2024-04-03 | 27.29 | $27.49 | 10500 |
| 2024-04-02 | 27.21 | $27.35 | 177611 |
| 2024-04-01 | 27.15 | $27.00 | 11205 |
| 2024-03-28 | 27.15 | $27.15 | 387300 |
| 2024-03-27 | 27.11 | $26.98 | 8119 |
| 2024-03-26 | 27.10 | $27.04 | 32030 |
| 2024-03-25 | 27.08 | $27.21 | 5000 |
| 2024-03-22 | 27.02 | $26.99 | 5500 |
| 2024-03-21 | 26.99 | $27.04 | 77621 |
| 2024-03-20 | 26.94 | $27.10 | 21300 |
| 2024-03-19 | 26.88 | $27.19 | 12403 |
| 2024-03-18 | 26.78 | $27.23 | 7843 |
| 2024-03-15 | 26.65 | $26.90 | 2900 |
| 2024-03-14 | 26.58 | $26.89 | 4400 |
| 2024-03-13 | 26.49 | $26.81 | 20400 |
| 2024-03-12 | 26.41 | $26.48 | 6627 |
| 2024-03-11 | 26.38 | $26.57 | 5200 |
| 2024-03-08 | 26.32 | $26.39 | 11137 |
| 2024-03-07 | 26.30 | $26.44 | 9300 |
| 2024-03-06 | 26.25 | $26.36 | 22200 |
| 2024-03-05 | 26.22 | $26.16 | 15035 |
| 2024-03-04 | 26.23 | $26.34 | 7800 |
| 2024-03-01 | 26.20 | $26.33 | 18825 |
| 2024-02-29 | 26.16 | $26.11 | 3000 |
| 2024-02-28 | 26.16 | $26.13 | 2300 |
| 2024-02-27 | 26.16 | $26.27 | 10400 |
| 2024-02-26 | 26.14 | $26.12 | 12600 |
| 2024-02-23 | 26.13 | $25.91 | 4831 |
| 2024-02-22 | 26.17 | $26.21 | 7200 |
| 2024-02-21 | 26.16 | $26.18 | 2614 |
| 2024-02-20 | 26.15 | $26.03 | 48100 |
| 2024-02-16 | 26.16 | $26.23 | 10600 |
| 2024-02-15 | 26.14 | $26.19 | 9953 |
| 2024-02-14 | 26.12 | $26.00 | 5437 |
| 2024-02-13 | 26.14 | $26.24 | 9300 |
| 2024-02-12 | 26.11 | $26.31 | 34802 |
| 2024-02-09 | 26.06 | $26.26 | 7100 |
| 2024-02-08 | 26.01 | $26.24 | 5700 |
| 2024-02-07 | 25.95 | $26.00 | 8600 |
| 2024-02-06 | 25.94 | $25.92 | 30300 |
| 2024-02-05 | 25.95 | $25.78 | 17045 |
| 2024-02-02 | 25.98 | $25.75 | 14512 |
| 2024-02-01 | 26.03 | $25.87 | 24008 |
| 2024-01-31 | 26.06 | $26.17 | 31500 |
| 2024-01-30 | 26.03 | $26.40 | 3023 |
| 2024-01-29 | 25.95 | $26.15 | 15400 |
| 2024-01-26 | 25.90 | $26.41 | 419403 |
| 2024-01-25 | 25.79 | $26.27 | 339400 |
| 2024-01-24 | 25.70 | $26.08 | 38100 |
| 2024-01-23 | 25.63 | $25.90 | 3713 |
| 2024-01-22 | 25.59 | $25.85 | 1200 |
| 2024-01-19 | 25.56 | $25.70 | 1846 |
| 2024-01-18 | 25.55 | $25.72 | 1100 |
| 2024-01-17 | 25.54 | $25.54 | 6339 |
| 2024-01-16 | 25.56 | $25.60 | 813 |
| 2024-01-12 | 25.58 | $25.72 | 4400 |
| 2024-01-11 | 25.57 | $25.63 | 2120 |
| 2024-01-10 | 25.59 | $25.43 | 1808 |
| 2024-01-09 | 25.65 | $25.64 | 5700 |
| 2024-01-08 | 25.68 | $25.48 | 4617 |
| 2024-01-05 | 25.75 | $25.81 | 1202 |
| 2024-01-04 | 25.76 | $25.66 | 8200 |
| 2024-01-03 | 25.80 | $25.77 | 1700 |
| 2024-01-02 | 25.83 | $25.49 | 5430 |
| 2023-12-29 | 25.93 | $25.69 | 5542 |
| 2023-12-28 | 26.00 | $25.83 | 11200 |
| 2023-12-27 | 26.05 | $26.29 | 400 |
| 2023-12-26 | 26.01 | $26.36 | 2000 |
| 2023-12-22 | 25.95 | $26.15 | 3900 |
| 2023-12-21 | 25.93 | $26.17 | 2900 |
| 2023-12-20 | 25.91 | $26.16 | 8102 |
| 2023-12-19 | 25.88 | $26.34 | 3000 |
| 2023-12-18 | 25.82 | $26.17 | 2500 |
| 2023-12-15 | 25.77 | $26.03 | 2632 |
| 2023-12-14 | 25.76 | $25.99 | 2700 |
| 2023-12-13 | 25.75 | $25.60 | 4902 |
| 2023-12-12 | 25.83 | $25.41 | 24700 |
| 2023-12-11 | 25.95 | $25.76 | 30000 |
| 2023-12-08 | 26.03 | $25.83 | 10546 |
| 2023-12-07 | 26.11 | $25.69 | 2902 |
| 2023-12-06 | 26.23 | $25.59 | 1204 |
| 2023-12-05 | 26.40 | $26.03 | 4800 |
| 2023-12-04 | 26.49 | $26.18 | 14440 |
| 2023-12-01 | 26.58 | $26.49 | 33231 |
| 2023-11-30 | 26.61 | $26.56 | 5049 |
| 2023-11-29 | 26.63 | $26.83 | 57800 |
| 2023-11-28 | 26.60 | $26.67 | 10711 |
| 2023-11-27 | 26.60 | $26.50 | 16600 |
| 2023-11-24 | 26.63 | $26.62 | 4326 |
| 2023-11-22 | 26.65 | $26.77 | 6000 |
| 2023-11-21 | 26.64 | $26.89 | 3300 |
| 2023-11-20 | 26.60 | $26.78 | 7129 |
| 2023-11-17 | 26.58 | $26.55 | 1800 |
| 2023-11-16 | 26.61 | $26.24 | 2940 |
| 2023-11-15 | 26.71 | $26.73 | 3811 |
| 2023-11-14 | 26.72 | $26.78 | 6101 |
| 2023-11-13 | 26.72 | $26.83 | 2500 |
| 2023-11-10 | 26.71 | $26.51 | 3126 |
| 2023-11-09 | 26.77 | $26.38 | 4135 |
| 2023-11-08 | 26.87 | $26.40 | 5200 |
| 2023-11-07 | 26.98 | $26.65 | 2100 |
| 2023-11-06 | 27.05 | $27.11 | 2900 |
| 2023-11-03 | 27.04 | $27.08 | 3400 |
| 2023-11-02 | 27.04 | $27.19 | 842 |
| 2023-11-01 | 27.01 | $26.89 | 1700 |
| 2023-10-31 | 27.04 | $26.95 | 1800 |
| 2023-10-30 | 27.06 | $26.94 | 3000 |
| 2023-10-27 | 27.09 | $27.32 | 2100 |
| 2023-10-26 | 27.04 | $27.09 | 1400 |
| 2023-10-25 | 27.04 | $27.18 | 1323 |
| 2023-10-24 | 27.01 | $26.97 | 1730 |
| 2023-10-23 | 27.03 | $27.14 | 602 |
| 2023-10-20 | 27.01 | $27.31 | 1700 |
| 2023-10-19 | 26.95 | $27.45 | 1738 |
| 2023-10-18 | 26.85 | $27.32 | 2300 |
| 2023-10-17 | 26.77 | $27.11 | 1700 |
| 2023-10-16 | 26.72 | $27.02 | 1900 |
| 2023-10-13 | 26.68 | $27.09 | 1015 |
| 2023-10-12 | 26.63 | $26.54 | 3232 |
| 2023-10-11 | 26.68 | $26.49 | 1800 |
| 2023-10-10 | 26.75 | $26.60 | 3500 |
| 2023-10-09 | 26.81 | $26.60 | 1623 |
| 2023-10-06 | 26.88 | $26.15 | 2200 |
| 2023-10-05 | 27.05 | $26.13 | 51800 |
| 2023-10-04 | 27.27 | $26.17 | 1200 |
| 2023-10-03 | 27.50 | $26.77 | 11000 |
| 2023-10-02 | 27.65 | $26.82 | 12400 |
| 2023-09-29 | 27.82 | $27.31 | 46535 |
| 2023-09-28 | 27.90 | $27.60 | 82000 |
| 2023-09-27 | 27.94 | $27.68 | 7300 |
| 2023-09-26 | 27.96 | $27.61 | 4707 |
| 2023-09-25 | 28.00 | $27.64 | 6102 |
| 2023-09-22 | 28.03 | $27.72 | 4414 |
| 2023-09-21 | 28.06 | $27.76 | 10433 |
| 2023-09-20 | 28.08 | $27.82 | 845 |
| 2023-09-19 | 28.08 | $28.06 | 4238 |
| 2023-09-18 | 28.03 | $28.07 | 1541 |
| 2023-09-15 | 27.97 | $28.09 | 2009 |
| 2023-09-14 | 27.90 | $28.25 | 3605 |
| 2023-09-13 | 27.77 | $28.01 | 5448 |
| 2023-09-12 | 27.68 | $27.92 | 3133 |
| 2023-09-11 | 27.58 | $27.79 | 16418 |
| 2023-09-08 | 27.50 | $27.62 | 328 |
| 2023-09-07 | 27.43 | $27.54 | 1323 |
| 2023-09-06 | 27.37 | $27.67 | 86300 |
| 2023-09-05 | 27.27 | $27.63 | 96300 |
| 2023-09-01 | 27.16 | $27.49 | 156200 |
| 2023-08-31 | 27.07 | $27.19 | 4100 |
| 2023-08-30 | 27.01 | $27.10 | 11500 |
| 2023-08-29 | 26.97 | $27.04 | 538123 |
| 2023-08-28 | 26.94 | $26.97 | 2000 |
| 2023-08-25 | 26.91 | $27.03 | 1200 |
| 2023-08-24 | 26.86 | $26.75 | 1732 |
| 2023-08-23 | 26.86 | $26.65 | 100 |
| 2023-08-22 | 26.88 | $26.67 | 2543 |
| 2023-08-21 | 26.90 | $26.68 | 400 |
| 2023-08-18 | 26.92 | $26.68 | 4200 |
| 2023-08-17 | 26.95 | $26.48 | 427 |
| 2023-08-16 | 27.01 | $26.41 | 222 |
| 2023-08-15 | 27.10 | $26.56 | 1318 |
| 2023-08-14 | 27.18 | $26.83 | 226 |
| 2023-08-11 | 27.20 | $26.97 | 944 |
| 2023-08-10 | 27.19 | $26.99 | 200 |
| 2023-08-09 | 27.18 | $27.16 | 2128 |
| 2023-08-08 | 27.13 | $26.98 | 100 |
| 2023-08-07 | 27.10 | $26.97 | 144 |
| 2023-08-04 | 27.07 | $26.94 | 400 |
| 2023-08-03 | 27.03 | $26.87 | 100 |
| 2023-08-02 | 27.00 | $26.72 | 100 |
| 2023-08-01 | 27.00 | $27.05 | 100 |
| 2023-07-31 | 26.92 | $27.07 | 131 |
| 2023-07-28 | 26.82 | $27.01 | 100 |
| 2023-07-27 | 26.72 | $26.85 | 343 |
| 2023-07-26 | 26.63 | $26.88 | 527 |
| 2023-07-25 | 26.51 | $26.96 | 100 |
| 2023-07-24 | 26.36 | $26.83 | 300 |
| 2023-07-21 | 26.21 | $26.50 | 400 |
| 2023-07-20 | 26.10 | $26.38 | 233 |
| 2023-07-19 | 25.99 | $26.28 | 1163 |
| 2023-07-18 | 25.89 | $26.14 | 1100 |
| 2023-07-17 | 25.79 | $25.86 | 1500 |
| 2023-07-14 | 25.74 | $25.96 | 1700 |
| 2023-07-13 | 25.66 | $26.08 | 1600 |
| 2023-07-12 | 25.54 | $25.88 | 100 |
| 2023-07-11 | 25.44 | $25.76 | 546 |
| 2023-07-10 | 25.35 | $25.48 | 100 |
| 2023-07-07 | 25.30 | $25.47 | 1410 |
| 2023-07-06 | 25.24 | $25.30 | 300 |
| 2023-07-05 | 25.21 | $25.40 | 300 |
| 2023-07-03 | 25.15 | $25.16 | 11523 |
| 2023-06-30 | 25.14 | $25.21 | 2200 |
| 2023-06-29 | 25.11 | $24.88 | 100 |
| 2023-06-28 | 25.14 | $24.83 | 700 |
| 2023-06-27 | 25.19 | $24.83 | 200 |
| 2023-06-26 | 25.24 | $25.18 | 200 |
| 2023-06-23 | 25.23 | $25.16 | 1500 |
| 2023-06-22 | 25.22 | $25.30 | 500 |
| 2023-06-21 | 25.18 | $25.76 | 100 |
| 2023-06-20 | 25.04 | $25.46 | 2500 |
| 2023-06-16 | 24.93 | $25.63 | 200 |
| 2023-06-15 | 24.77 | $25.29 | 400 |
| 2023-06-14 | 24.65 | $24.79 | 100 |
| 2023-06-13 | 24.62 | $24.77 | 100 |
| 2023-06-12 | 24.59 | $24.43 | 500 |
| 2023-06-09 | 24.63 | $24.72 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.74
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.61
Average
27.42
Maximum
34.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 32.74 | $32.51 | 33900 |
| 2026-07-30 | 32.73 | $32.48 | 66266 |
| 2026-07-29 | 32.71 | $32.51 | 46800 |
| 2026-07-28 | 32.68 | $31.99 | 51900 |
| 2026-07-27 | 32.80 | $32.34 | 25900 |
| 2026-07-24 | 32.83 | $32.92 | 37943 |
| 2026-07-23 | 32.68 | $33.01 | 35000 |
| 2026-07-22 | 32.45 | $32.95 | 56700 |
| 2026-07-21 | 32.20 | $32.66 | 201406 |
| 2026-07-20 | 31.97 | $32.34 | 19808 |
| 2026-07-17 | 31.79 | $32.25 | 70628 |
| 2026-07-16 | 31.61 | $31.99 | 37735 |
| 2026-07-15 | 31.46 | $32.19 | 37813 |
| 2026-07-14 | 31.22 | $32.10 | 74524 |
| 2026-07-13 | 30.96 | $31.87 | 39200 |
| 2026-07-10 | 30.72 | $31.39 | 32600 |
| 2026-07-09 | 30.59 | $31.42 | 23900 |
| 2026-07-08 | 30.43 | $31.43 | 70622 |
| 2026-07-07 | 30.24 | $31.17 | 31400 |
| 2026-07-06 | 30.11 | $30.99 | 86800 |
| 2026-07-02 | 30.02 | $30.43 | 77541 |
| 2026-07-01 | 30.11 | $30.38 | 60200 |
| 2026-06-30 | 30.24 | $30.67 | 58600 |
| 2026-06-29 | 30.33 | $30.50 | 29500 |
| 2026-06-26 | 30.50 | $30.67 | 128328 |
| 2026-06-25 | 30.68 | $30.81 | 60900 |
| 2026-06-24 | 30.87 | $30.37 | 120500 |
| 2026-06-23 | 31.26 | $31.11 | 28444 |
| 2026-06-22 | 31.51 | $31.47 | 95300 |
| 2026-06-18 | 31.71 | $31.69 | 91836 |
| 2026-06-17 | 31.90 | $31.77 | 129700 |
| 2026-06-16 | 32.12 | $31.95 | 50623 |
| 2026-06-15 | 32.34 | $32.09 | 77800 |
| 2026-06-12 | 32.57 | $32.39 | 28608 |
| 2026-06-11 | 32.77 | $32.56 | 68501 |
| 2026-06-10 | 32.97 | $32.67 | 48100 |
| 2026-06-09 | 33.18 | $32.77 | 46147 |
| 2026-06-08 | 33.41 | $33.18 | 111213 |
| 2026-06-05 | 33.56 | $33.06 | 100045 |
| 2026-06-04 | 33.79 | $33.65 | 49036 |
| 2026-06-03 | 33.88 | $34.00 | 61200 |
| 2026-06-02 | 33.88 | $34.01 | 37600 |
| 2026-06-01 | 33.89 | $33.92 | 54000 |
| 2026-05-29 | 33.92 | $33.55 | 512624 |
| 2026-05-28 | 34.08 | $33.76 | 41700 |
| 2026-05-27 | 34.20 | $33.43 | 44214 |
| 2026-05-26 | 34.45 | $33.78 | 81623 |
| 2026-05-22 | 34.65 | $34.14 | 73600 |
| 2026-05-21 | 34.76 | $34.23 | 71346 |
| 2026-05-20 | 34.87 | $34.43 | 82700 |
| 2026-05-19 | 34.93 | $34.89 | 109723 |
| 2026-05-18 | 34.85 | $34.74 | 50500 |
| 2026-05-15 | 34.79 | $34.57 | 61347 |
| 2026-05-14 | 34.77 | $34.74 | 36400 |
| 2026-05-13 | 34.67 | $34.84 | 119200 |
| 2026-05-12 | 34.51 | $35.00 | 40000 |
| 2026-05-11 | 34.26 | $34.53 | 32200 |
| 2026-05-08 | 34.10 | $33.82 | 42700 |
| 2026-05-07 | 34.11 | $33.71 | 129809 |
| 2026-05-06 | 34.16 | $33.70 | 161900 |
| 2026-05-05 | 34.21 | $34.34 | 54730 |
| 2026-05-04 | 34.06 | $34.21 | 50125 |
| 2026-05-01 | 33.90 | $33.92 | 51700 |
| 2026-04-30 | 33.80 | $33.99 | 55721 |
| 2026-04-29 | 33.65 | $33.96 | 50200 |
| 2026-04-28 | 33.46 | $33.69 | 50200 |
| 2026-04-27 | 33.31 | $33.55 | 55900 |
| 2026-04-24 | 33.16 | $33.34 | 69503 |
| 2026-04-23 | 33.04 | $33.44 | 55400 |
| 2026-04-22 | 32.86 | $33.14 | 111329 |
| 2026-04-21 | 32.73 | $32.90 | 52000 |
| 2026-04-20 | 32.64 | $32.54 | 48639 |
| 2026-04-17 | 32.64 | $32.24 | 103569 |
| 2026-04-16 | 32.74 | $32.95 | 49322 |
| 2026-04-15 | 32.62 | $32.74 | 54535 |
| 2026-04-14 | 32.54 | $32.62 | 66544 |
| 2026-04-13 | 32.47 | $32.69 | 119200 |
| 2026-04-10 | 32.36 | $32.24 | 38304 |
| 2026-04-09 | 32.36 | $32.07 | 139610 |
| 2026-04-08 | 32.42 | $32.04 | 194312 |
| 2026-04-07 | 32.49 | $32.33 | 80573 |
| 2026-04-06 | 32.47 | $32.37 | 118307 |
| 2026-04-02 | 32.43 | $32.23 | 105200 |
| 2026-04-01 | 32.42 | $32.05 | 97800 |
| 2026-03-31 | 32.46 | $32.27 | 86203 |
| 2026-03-30 | 32.42 | $32.51 | 234842 |
| 2026-03-27 | 32.30 | $32.25 | 202736 |
| 2026-03-26 | 32.22 | $31.92 | 171700 |
| 2026-03-25 | 32.21 | $31.75 | 92100 |
| 2026-03-24 | 32.25 | $31.65 | 303014 |
| 2026-03-23 | 32.32 | $31.38 | 283419 |
| 2026-03-20 | 32.48 | $32.01 | 143900 |
| 2026-03-19 | 32.45 | $31.94 | 210400 |
| 2026-03-18 | 32.43 | $32.37 | 100747 |
| 2026-03-17 | 32.26 | $32.06 | 128409 |
| 2026-03-16 | 32.13 | $31.79 | 101521 |
| 2026-03-13 | 32.04 | $32.19 | 167300 |
| 2026-03-12 | 31.79 | $32.49 | 291600 |
| 2026-03-11 | 31.37 | $31.92 | 196600 |
| 2026-03-10 | 31.04 | $31.42 | 213600 |
| 2026-03-09 | 30.77 | $30.97 | 157949 |
| 2026-03-06 | 30.59 | $31.25 | 124600 |
| 2026-03-05 | 30.26 | $30.49 | 135900 |
| 2026-03-04 | 30.09 | $30.28 | 75600 |
| 2026-03-03 | 29.95 | $30.23 | 128102 |
| 2026-03-02 | 29.79 | $30.26 | 63800 |
| 2026-02-27 | 29.58 | $29.72 | 89745 |
| 2026-02-26 | 29.49 | $29.54 | 88900 |
| 2026-02-25 | 29.43 | $29.62 | 352400 |
| 2026-02-24 | 29.33 | $29.46 | 2.8M |
| 2026-02-23 | 29.26 | $29.46 | 86137 |
| 2026-02-20 | 29.17 | $29.38 | 59600 |
| 2026-02-19 | 29.08 | $29.25 | 59600 |
| 2026-02-18 | 29.01 | $29.17 | 90700 |
| 2026-02-17 | 28.95 | $28.54 | 240300 |
| 2026-02-13 | 29.07 | $28.69 | 152400 |
| 2026-02-12 | 29.17 | $28.93 | 586703 |
| 2026-02-11 | 29.21 | $29.32 | 794448 |
| 2026-02-10 | 29.13 | $29.07 | 21200 |
| 2026-02-09 | 29.12 | $29.16 | 33100 |
| 2026-02-06 | 29.06 | $28.88 | 58604 |
| 2026-02-05 | 29.08 | $28.57 | 65318 |
| 2026-02-04 | 29.20 | $28.99 | 50601 |
| 2026-02-03 | 29.20 | $28.87 | 44300 |
| 2026-02-02 | 29.24 | $28.39 | 44700 |
| 2026-01-30 | 29.43 | $29.19 | 61713 |
| 2026-01-29 | 29.40 | $29.68 | 41500 |
| 2026-01-28 | 29.20 | $29.50 | 215700 |
| 2026-01-27 | 29.01 | $29.30 | 54700 |
| 2026-01-26 | 28.84 | $29.01 | 379923 |
| 2026-01-23 | 28.71 | $28.92 | 283400 |
| 2026-01-22 | 28.58 | $28.58 | 67100 |
| 2026-01-21 | 28.52 | $28.61 | 42300 |
| 2026-01-20 | 28.44 | $28.43 | 267711 |
| 2026-01-16 | 28.39 | $28.24 | 474800 |
| 2026-01-15 | 28.39 | $28.27 | 483200 |
| 2026-01-14 | 28.37 | $28.56 | 53448 |
| 2026-01-13 | 28.26 | $28.48 | 30100 |
| 2026-01-12 | 28.14 | $28.37 | 135702 |
| 2026-01-09 | 28.03 | $28.11 | 31321 |
| 2026-01-08 | 27.97 | $28.12 | 33940 |
| 2026-01-07 | 27.90 | $27.96 | 110723 |
| 2026-01-06 | 27.86 | $28.09 | 114300 |
| 2026-01-05 | 27.76 | $27.93 | 113700 |
| 2026-01-02 | 27.70 | $27.51 | 77000 |
| 2025-12-31 | 27.76 | $27.59 | 88500 |
| 2025-12-30 | 27.80 | $27.99 | 202033 |
| 2025-12-29 | 27.73 | $27.76 | 86600 |
| 2025-12-26 | 27.71 | $27.95 | 141800 |
| 2025-12-24 | 27.62 | $27.92 | 180700 |
| 2025-12-23 | 27.53 | $27.81 | 162413 |
| 2025-12-22 | 27.45 | $27.66 | 52125 |
| 2025-12-19 | 27.40 | $27.39 | 655700 |
| 2025-12-18 | 27.43 | $27.32 | 244500 |
| 2025-12-17 | 27.49 | $27.33 | 71111 |
| 2025-12-16 | 27.56 | $27.17 | 16900 |
| 2025-12-15 | 27.69 | $27.40 | 1.3M |
| 2025-12-12 | 27.79 | $27.62 | 54848 |
| 2025-12-11 | 27.83 | $27.93 | 1.2M |
| 2025-12-10 | 27.78 | $27.78 | 59700 |
| 2025-12-09 | 27.77 | $27.67 | 47633 |
| 2025-12-08 | 27.79 | $27.78 | 23722 |
| 2025-12-05 | 27.78 | $28.01 | 41700 |
| 2025-12-04 | 27.69 | $27.94 | 18300 |
| 2025-12-03 | 27.60 | $27.78 | 17400 |
| 2025-12-02 | 27.54 | $27.70 | 20600 |
| 2025-12-01 | 27.50 | $27.90 | 39100 |
| 2025-11-28 | 27.39 | $27.73 | 150100 |
| 2025-11-26 | 27.30 | $27.54 | 1.3M |
| 2025-11-25 | 27.27 | $27.22 | 26702 |
| 2025-11-24 | 27.32 | $27.28 | 35300 |
| 2025-11-21 | 27.37 | $27.13 | 34500 |
| 2025-11-20 | 27.48 | $27.20 | 14947 |
| 2025-11-19 | 27.59 | $27.29 | 30900 |
| 2025-11-18 | 27.70 | $27.55 | 26539 |
| 2025-11-17 | 27.75 | $27.60 | 20420 |
| 2025-11-14 | 27.80 | $27.70 | 25009 |
| 2025-11-13 | 27.82 | $27.80 | 19500 |
| 2025-11-12 | 27.82 | $27.89 | 30728 |
| 2025-11-11 | 27.78 | $27.96 | 54200 |
| 2025-11-10 | 27.71 | $27.93 | 19112 |
| 2025-11-07 | 27.64 | $27.50 | 46900 |
| 2025-11-06 | 27.68 | $27.45 | 34531 |
| 2025-11-05 | 27.75 | $27.51 | 30908 |
| 2025-11-04 | 27.82 | $27.71 | 30700 |
| 2025-11-03 | 27.83 | $27.97 | 106700 |
| 2025-10-31 | 27.76 | $27.83 | 23500 |
| 2025-10-30 | 27.72 | $27.72 | 23730 |
| 2025-10-29 | 27.70 | $27.68 | 25600 |
| 2025-10-28 | 27.69 | $27.54 | 29900 |
| 2025-10-27 | 27.71 | $27.68 | 22947 |
| 2025-10-24 | 27.70 | $27.77 | 59000 |
| 2025-10-23 | 27.65 | $27.88 | 57949 |
| 2025-10-22 | 27.56 | $27.66 | 26832 |
| 2025-10-21 | 27.51 | $27.45 | 126100 |
| 2025-10-20 | 27.51 | $27.63 | 17600 |
| 2025-10-17 | 27.46 | $27.39 | 74249 |
| 2025-10-16 | 27.48 | $27.53 | 12500 |
| 2025-10-15 | 27.44 | $27.43 | 30624 |
| 2025-10-14 | 27.44 | $27.31 | 14147 |
| 2025-10-13 | 27.46 | $27.45 | 16937 |
| 2025-10-10 | 27.45 | $27.16 | 37031 |
| 2025-10-09 | 27.52 | $27.49 | 34528 |
| 2025-10-08 | 27.50 | $27.60 | 74900 |
| 2025-10-07 | 27.44 | $27.52 | 76233 |
| 2025-10-06 | 27.38 | $27.49 | 85719 |
| 2025-10-03 | 27.32 | $27.15 | 65200 |
| 2025-10-02 | 27.36 | $27.07 | 38933 |
| 2025-10-01 | 27.42 | $27.22 | 21200 |
| 2025-09-30 | 27.45 | $27.40 | 94815 |
| 2025-09-29 | 27.43 | $27.38 | 23934 |
| 2025-09-26 | 27.40 | $27.43 | 19547 |
| 2025-09-25 | 27.34 | $27.31 | 81631 |
| 2025-09-24 | 27.31 | $27.32 | 17300 |
| 2025-09-23 | 27.27 | $27.13 | 20729 |
| 2025-09-22 | 27.27 | $27.11 | 19843 |
| 2025-09-19 | 27.27 | $26.96 | 21700 |
| 2025-09-18 | 27.32 | $27.10 | 77600 |
| 2025-09-17 | 27.32 | $27.18 | 22742 |
| 2025-09-16 | 27.30 | $27.55 | 30400 |
| 2025-09-15 | 27.15 | $27.40 | 21300 |
| 2025-09-12 | 27.02 | $27.11 | 13703 |
| 2025-09-11 | 26.94 | $26.92 | 48413 |
| 2025-09-10 | 26.90 | $26.81 | 814400 |
| 2025-09-09 | 26.88 | $26.82 | 23800 |
| 2025-09-08 | 26.85 | $26.84 | 21700 |
| 2025-09-05 | 26.81 | $26.65 | 87332 |
| 2025-09-04 | 26.81 | $26.79 | 24600 |
| 2025-09-03 | 26.77 | $26.88 | 43528 |
| 2025-09-02 | 26.68 | $26.99 | 32800 |
| 2025-08-29 | 26.54 | $26.70 | 11542 |
| 2025-08-28 | 26.46 | $26.64 | 14020 |
| 2025-08-27 | 26.37 | $26.45 | 53800 |
| 2025-08-26 | 26.33 | $26.42 | 23300 |
| 2025-08-25 | 26.28 | $26.50 | 27803 |
| 2025-08-22 | 26.20 | $26.45 | 27825 |
| 2025-08-21 | 26.12 | $26.27 | 36300 |
| 2025-08-20 | 26.07 | $26.13 | 12300 |
| 2025-08-19 | 26.06 | $26.00 | 20100 |
| 2025-08-18 | 26.08 | $26.16 | 47839 |
| 2025-08-15 | 26.07 | $26.13 | 541019 |
| 2025-08-14 | 26.05 | $26.03 | 23800 |
| 2025-08-13 | 26.07 | $26.15 | 36607 |
| 2025-08-12 | 26.06 | $26.00 | 30913 |
| 2025-08-11 | 26.08 | $26.12 | 22705 |
| 2025-08-08 | 26.08 | $26.13 | 83436 |
| 2025-08-07 | 26.08 | $26.10 | 20600 |
| 2025-08-06 | 26.08 | $25.93 | 15749 |
| 2025-08-05 | 26.14 | $25.96 | 75417 |
| 2025-08-04 | 26.20 | $26.07 | 51800 |
| 2025-08-01 | 26.24 | $26.05 | 61105 |
| 2025-07-31 | 26.29 | $26.12 | 25900 |
| 2025-07-30 | 26.33 | $26.25 | 38600 |
| 2025-07-29 | 26.34 | $26.47 | 24000 |
| 2025-07-28 | 26.28 | $26.31 | 27446 |
| 2025-07-25 | 26.25 | $26.07 | 26400 |
| 2025-07-24 | 26.30 | $26.40 | 23500 |
| 2025-07-23 | 26.25 | $26.30 | 23800 |
| 2025-07-22 | 26.22 | $26.47 | 31149 |
| 2025-07-21 | 26.12 | $26.32 | 55200 |
| 2025-07-18 | 26.05 | $26.24 | 25026 |
| 2025-07-17 | 26.00 | $26.20 | 5.1M |
| 2025-07-16 | 25.94 | $26.06 | 1.5M |
| 2025-07-15 | 25.91 | $25.99 | 92939 |
| 2025-07-14 | 25.91 | $26.01 | 19422 |
| 2025-07-11 | 25.89 | $26.16 | 15000 |
| 2025-07-10 | 25.83 | $25.85 | 54819 |
| 2025-07-09 | 25.85 | $25.81 | 30900 |
| 2025-07-08 | 25.89 | $25.85 | 15209 |
| 2025-07-07 | 25.93 | $25.97 | 1.2M |
| 2025-07-03 | 25.95 | $25.93 | 12000 |
| 2025-07-02 | 25.97 | $25.88 | 21444 |
| 2025-07-01 | 26.02 | $25.60 | 14900 |
| 2025-06-30 | 26.18 | $25.83 | 101800 |
| 2025-06-27 | 26.29 | $25.91 | 21800 |
| 2025-06-26 | 26.39 | $25.99 | 16800 |
| 2025-06-25 | 26.50 | $25.90 | 34547 |
| 2025-06-24 | 26.65 | $25.99 | 32200 |
| 2025-06-23 | 26.80 | $26.41 | 278927 |
| 2025-06-20 | 26.85 | $26.84 | 87200 |
| 2025-06-18 | 26.76 | $26.83 | 768700 |
| 2025-06-17 | 26.65 | $26.90 | 27400 |
| 2025-06-16 | 26.49 | $26.65 | 131000 |
| 2025-06-13 | 26.37 | $26.70 | 17100 |
| 2025-06-12 | 26.21 | $26.29 | 24123 |
| 2025-06-11 | 26.13 | $26.26 | 13804 |
| 2025-06-10 | 26.05 | $26.11 | 24540 |
| 2025-06-09 | 25.99 | $26.16 | 48701 |
| 2025-06-06 | 25.90 | $26.11 | 88700 |
| 2025-06-05 | 25.81 | $25.97 | 13416 |
| 2025-06-04 | 25.73 | $25.82 | 21316 |
| 2025-06-03 | 25.69 | $25.78 | 12043 |
| 2025-06-02 | 25.65 | $25.76 | 56300 |
| 2025-05-30 | 25.61 | $25.34 | 55500 |
| 2025-05-29 | 25.69 | $25.50 | 42000 |
| 2025-05-28 | 25.74 | $25.53 | 15800 |
| 2025-05-27 | 25.78 | $25.68 | 16300 |
| 2025-05-23 | 25.79 | $25.82 | 68340 |
| 2025-05-22 | 25.76 | $25.69 | 128347 |
| 2025-05-21 | 25.75 | $25.81 | 7800 |
| 2025-05-20 | 25.71 | $25.76 | 57144 |
| 2025-05-19 | 25.67 | $25.55 | 397400 |
| 2025-05-16 | 25.69 | $25.51 | 85531 |
| 2025-05-15 | 25.73 | $25.64 | 6600 |
| 2025-05-14 | 25.73 | $25.73 | 45612 |
| 2025-05-13 | 25.70 | $25.98 | 73900 |
| 2025-05-12 | 25.58 | $25.77 | 12400 |
| 2025-05-09 | 25.51 | $25.75 | 23900 |
| 2025-05-08 | 25.42 | $25.55 | 73225 |
| 2025-05-07 | 25.38 | $25.47 | 10000 |
| 2025-05-06 | 25.36 | $25.63 | 1.2M |
| 2025-05-05 | 25.28 | $25.28 | 479100 |
| 2025-05-02 | 25.30 | $25.26 | 52440 |
| 2025-05-01 | 25.33 | $25.18 | 8900 |
| 2025-04-30 | 25.40 | $25.21 | 10900 |
| 2025-04-29 | 25.47 | $25.53 | 18800 |
| 2025-04-28 | 25.46 | $25.74 | 17540 |
| 2025-04-25 | 25.38 | $25.67 | 27300 |
| 2025-04-24 | 25.30 | $25.68 | 16500 |
| 2025-04-23 | 25.22 | $25.53 | 12500 |
| 2025-04-22 | 25.16 | $25.54 | 12831 |
| 2025-04-21 | 25.09 | $25.56 | 23710 |
| 2025-04-17 | 25.01 | $25.57 | 25201 |
| 2025-04-16 | 24.91 | $25.47 | 23001 |
| 2025-04-15 | 24.82 | $25.13 | 178817 |
| 2025-04-14 | 24.84 | $25.12 | 14300 |
| 2025-04-11 | 24.87 | $25.10 | 49900 |
| 2025-04-10 | 24.92 | $24.78 | 34544 |
| 2025-04-09 | 25.09 | $24.96 | 63400 |
| 2025-04-08 | 25.25 | $24.25 | 59525 |
| 2025-04-07 | 25.68 | $24.52 | 904100 |
| 2025-04-04 | 26.12 | $24.96 | 153837 |
| 2025-04-03 | 26.51 | $25.93 | 47939 |
| 2025-04-02 | 26.69 | $26.71 | 105700 |
| 2025-04-01 | 26.66 | $26.67 | 53400 |
| 2025-03-31 | 26.63 | $26.77 | 30449 |
| 2025-03-28 | 26.56 | $26.62 | 43013 |
| 2025-03-27 | 26.52 | $26.68 | 25832 |
| 2025-03-26 | 26.45 | $26.48 | 91904 |
| 2025-03-25 | 26.43 | $26.54 | 20600 |
| 2025-03-24 | 26.39 | $26.42 | 20700 |
| 2025-03-21 | 26.37 | $26.37 | 21945 |
| 2025-03-20 | 26.37 | $26.52 | 56920 |
| 2025-03-19 | 26.32 | $26.54 | 591439 |
| 2025-03-18 | 26.25 | $26.47 | 157700 |
| 2025-03-17 | 26.18 | $26.43 | 72403 |
| 2025-03-14 | 26.12 | $26.29 | 82939 |
| 2025-03-13 | 26.09 | $26.26 | 586400 |
| 2025-03-12 | 26.06 | $26.20 | 764937 |
| 2025-03-11 | 26.04 | $26.16 | 862330 |
| 2025-03-10 | 26.04 | $26.01 | 10700 |
| 2025-03-07 | 26.09 | $26.17 | 80700 |
| 2025-03-06 | 26.10 | $25.98 | 25012 |
| 2025-03-05 | 26.17 | $26.17 | 761200 |
| 2025-03-04 | 26.20 | $26.05 | 1.2M |
| 2025-03-03 | 26.27 | $25.91 | 54319 |
| 2025-02-28 | 26.41 | $25.91 | 1.0M |
| 2025-02-27 | 26.57 | $26.19 | 24000 |
| 2025-02-26 | 26.69 | $26.29 | 41147 |
| 2025-02-25 | 26.79 | $26.36 | 9705 |
| 2025-02-24 | 26.89 | $26.61 | 14712 |
| 2025-02-21 | 26.93 | $26.72 | 31900 |
| 2025-02-20 | 26.93 | $26.98 | 18200 |
| 2025-02-19 | 26.85 | $26.96 | 21110 |
| 2025-02-18 | 26.76 | $26.84 | 35900 |
| 2025-02-14 | 26.68 | $26.58 | 70400 |
| 2025-02-13 | 26.66 | $26.71 | 602700 |
| 2025-02-12 | 26.59 | $26.61 | 14438 |
| 2025-02-11 | 26.54 | $26.65 | 23400 |
| 2025-02-10 | 26.45 | $26.60 | 132800 |
| 2025-02-07 | 26.36 | $26.35 | 192800 |
| 2025-02-06 | 26.33 | $26.39 | 346800 |
| 2025-02-05 | 26.28 | $26.31 | 272702 |
| 2025-02-04 | 26.24 | $26.37 | 2.0M |
| 2025-02-03 | 26.16 | $26.24 | 18732 |
| 2025-01-31 | 26.11 | $26.08 | 50525 |
| 2025-01-30 | 26.10 | $26.16 | 27700 |
| 2025-01-29 | 26.06 | $26.05 | 20000 |
| 2025-01-28 | 26.04 | $25.88 | 20200 |
| 2025-01-27 | 26.08 | $25.84 | 18900 |
| 2025-01-24 | 26.13 | $26.16 | 19903 |
| 2025-01-23 | 26.08 | $26.15 | 589300 |
| 2025-01-22 | 26.03 | $26.19 | 13407 |
| 2025-01-21 | 25.96 | $26.07 | 21533 |
| 2025-01-17 | 25.91 | $26.05 | 26100 |
| 2025-01-16 | 25.85 | $26.10 | 29134 |
| 2025-01-15 | 25.76 | $26.13 | 25946 |
| 2025-01-14 | 25.64 | $25.77 | 86717 |
| 2025-01-13 | 25.61 | $25.94 | 290000 |
| 2025-01-10 | 25.53 | $25.87 | 24914 |
| 2025-01-08 | 25.45 | $25.45 | 14842 |
| 2025-01-07 | 25.48 | $25.48 | 10815 |
| 2025-01-06 | 25.52 | $25.44 | 51200 |
| 2025-01-03 | 25.58 | $25.34 | 28600 |
| 2025-01-02 | 25.69 | $25.47 | 86300 |
| 2024-12-31 | 25.79 | $25.24 | 14500 |
| 2024-12-30 | 25.98 | $26.10 | 12200 |
| 2024-12-27 | 25.93 | $25.97 | 183500 |
| 2024-12-26 | 25.92 | $25.97 | 9900 |
| 2024-12-24 | 25.91 | $25.95 | 25900 |
| 2024-12-23 | 25.90 | $25.82 | 34028 |
| 2024-12-20 | 25.93 | $25.85 | 590000 |
| 2024-12-19 | 25.96 | $25.65 | 11400 |
| 2024-12-18 | 26.05 | $25.68 | 15500 |
| 2024-12-17 | 26.16 | $26.01 | 13600 |
| 2024-12-16 | 26.18 | $26.12 | 36500 |
| 2024-12-13 | 26.18 | $26.19 | 11508 |
| 2024-12-12 | 26.15 | $26.24 | 15300 |
| 2024-12-11 | 26.09 | $26.41 | 41822 |
| 2024-12-10 | 25.97 | $26.14 | 14316 |
| 2024-12-09 | 25.90 | $26.10 | 18300 |
| 2024-12-06 | 25.84 | $25.79 | 10823 |
| 2024-12-05 | 25.86 | $25.82 | 76300 |
| 2024-12-04 | 25.87 | $25.84 | 27900 |
| 2024-12-03 | 25.88 | $25.90 | 12400 |
| 2024-12-02 | 25.88 | $25.79 | 8600 |
| 2024-11-29 | 25.90 | $25.99 | 6904 |
| 2024-11-27 | 25.88 | $25.97 | 16000 |
| 2024-11-26 | 25.85 | $25.94 | 33800 |
| 2024-11-25 | 25.82 | $25.88 | 256416 |
| 2024-11-22 | 25.81 | $26.16 | 11739 |
| 2024-11-21 | 25.72 | $26.01 | 32400 |
| 2024-11-20 | 25.64 | $25.92 | 168537 |
| 2024-11-19 | 25.59 | $25.90 | 971700 |
| 2024-11-18 | 25.53 | $25.81 | 36149 |
| 2024-11-15 | 25.49 | $25.37 | 17800 |
| 2024-11-14 | 25.59 | $25.46 | 39700 |
| 2024-11-13 | 25.68 | $25.48 | 32300 |
| 2024-11-12 | 25.79 | $25.57 | 16008 |
| 2024-11-11 | 25.89 | $25.64 | 15348 |
| 2024-11-08 | 26.00 | $25.94 | 18730 |
| 2024-11-07 | 26.04 | $26.31 | 12906 |
| 2024-11-06 | 25.97 | $25.85 | 21400 |
| 2024-11-05 | 26.03 | $26.18 | 13311 |
| 2024-11-04 | 26.01 | $26.11 | 8900 |
| 2024-11-01 | 26.00 | $25.85 | 288839 |
| 2024-10-31 | 26.08 | $26.01 | 15900 |
| 2024-10-30 | 26.12 | $26.15 | 13540 |
| 2024-10-29 | 26.13 | $25.97 | 8600 |
| 2024-10-28 | 26.20 | $26.01 | 9205 |
| 2024-10-25 | 26.27 | $26.40 | 23829 |
| 2024-10-24 | 26.23 | $26.34 | 10600 |
| 2024-10-23 | 26.20 | $26.27 | 11023 |
| 2024-10-22 | 26.20 | $26.42 | 24627 |
| 2024-10-21 | 26.14 | $26.07 | 28700 |
| 2024-10-18 | 26.18 | $26.06 | 8800 |
| 2024-10-17 | 26.24 | $26.01 | 6700 |
| 2024-10-16 | 26.33 | $26.00 | 10800 |
| 2024-10-15 | 26.43 | $26.02 | 7344 |
| 2024-10-14 | 26.56 | $26.37 | 6947 |
| 2024-10-11 | 26.59 | $26.52 | 12812 |
| 2024-10-10 | 26.59 | $26.45 | 10700 |
| 2024-10-09 | 26.60 | $26.09 | 24111 |
| 2024-10-08 | 26.73 | $26.32 | 19745 |
| 2024-10-07 | 26.81 | $26.79 | 33834 |
| 2024-10-04 | 26.76 | $26.66 | 37200 |
| 2024-10-03 | 26.73 | $26.58 | 14300 |
| 2024-10-02 | 26.72 | $26.42 | 20936 |
| 2024-10-01 | 26.75 | $26.30 | 9114 |
| 2024-09-30 | 26.81 | $26.73 | 7938 |
| 2024-09-27 | 26.75 | $26.78 | 27119 |
| 2024-09-26 | 26.66 | $26.69 | 172600 |
| 2024-09-25 | 26.57 | $26.79 | 28006 |
| 2024-09-24 | 26.43 | $26.83 | 16300 |
| 2024-09-23 | 26.23 | $26.50 | 7630 |
| 2024-09-20 | 26.10 | $26.43 | 5624 |
| 2024-09-19 | 25.95 | $26.35 | 16200 |
| 2024-09-18 | 25.80 | $25.93 | 10900 |
| 2024-09-17 | 25.75 | $26.14 | 5500 |
| 2024-09-16 | 25.62 | $25.98 | 36600 |
| 2024-09-13 | 25.52 | $25.84 | 36503 |
| 2024-09-12 | 25.44 | $25.73 | 15800 |
| 2024-09-11 | 25.38 | $25.33 | 9806 |
| 2024-09-10 | 25.43 | $25.18 | 8600 |
| 2024-09-09 | 25.55 | $25.37 | 9431 |
| 2024-09-06 | 25.64 | $25.43 | 133900 |
| 2024-09-05 | 25.73 | $25.58 | 10200 |
| 2024-09-04 | 25.79 | $25.42 | 40700 |
| 2024-09-03 | 25.92 | $25.59 | 9000 |
| 2024-08-30 | 26.03 | $25.93 | 12600 |
| 2024-08-29 | 26.05 | $26.16 | 7436 |
| 2024-08-28 | 26.00 | $26.05 | 4500 |
| 2024-08-27 | 25.98 | $26.23 | 15749 |
| 2024-08-26 | 25.90 | $26.20 | 23618 |
| 2024-08-23 | 25.80 | $26.00 | 11100 |
| 2024-08-22 | 25.76 | $25.64 | 7001 |
| 2024-08-21 | 25.82 | $25.82 | 12800 |
| 2024-08-20 | 25.84 | $25.86 | 27000 |
| 2024-08-19 | 25.86 | $25.95 | 10500 |
| 2024-08-16 | 25.85 | $26.03 | 9400 |
| 2024-08-15 | 25.81 | $26.04 | 15112 |
| 2024-08-14 | 25.77 | $25.92 | 6732 |
| 2024-08-13 | 25.77 | $26.00 | 4300 |
| 2024-08-12 | 25.74 | $26.20 | 15200 |
| 2024-08-09 | 25.64 | $25.88 | 15100 |
| 2024-08-08 | 25.63 | $25.83 | 20300 |
| 2024-08-07 | 25.65 | $25.78 | 12300 |
| 2024-08-06 | 25.68 | $25.53 | 7200 |
| 2024-08-05 | 25.81 | $25.70 | 8100 |
| 2024-08-02 | 25.92 | $25.85 | 17600 |
| 2024-08-01 | 26.01 | $26.13 | 15200 |
| 2024-07-31 | 26.03 | $26.33 | 32100 |
| 2024-07-30 | 26.00 | $25.90 | 6947 |
| 2024-07-29 | 26.11 | $26.03 | 16924 |
| 2024-07-26 | 26.21 | $26.12 | 25000 |
| 2024-07-25 | 26.30 | $26.37 | 42300 |
| 2024-07-24 | 26.34 | $26.22 | 8100 |
| 2024-07-23 | 26.44 | $26.30 | 12621 |
| 2024-07-22 | 26.55 | $26.42 | 78225 |
| 2024-07-19 | 26.63 | $26.38 | 4400 |
| 2024-07-18 | 26.76 | $26.65 | 9546 |
| 2024-07-17 | 26.83 | $26.77 | 10400 |
| 2024-07-16 | 26.88 | $26.76 | 23937 |
| 2024-07-15 | 26.94 | $26.84 | 123800 |
| 2024-07-12 | 26.99 | $26.91 | 21525 |
| 2024-07-11 | 27.04 | $26.96 | 16543 |
| 2024-07-10 | 27.08 | $26.92 | 6813 |
| 2024-07-09 | 27.14 | $26.96 | 23815 |
| 2024-07-08 | 27.21 | $27.08 | 70807 |
| 2024-07-05 | 27.25 | $27.32 | 6600 |
| 2024-07-03 | 27.22 | $27.29 | 7012 |
| 2024-07-02 | 27.20 | $27.21 | 31121 |
| 2024-07-01 | 27.20 | $27.18 | 47440 |
| 2024-06-28 | 27.21 | $27.24 | 17700 |
| 2024-06-27 | 27.20 | $27.35 | 66400 |
| 2024-06-26 | 27.16 | $27.16 | 6500 |
| 2024-06-25 | 27.16 | $27.22 | 37310 |
| 2024-06-24 | 27.15 | $27.39 | 5400 |
| 2024-06-21 | 27.09 | $27.12 | 12200 |
| 2024-06-20 | 27.09 | $27.33 | 21600 |
| 2024-06-18 | 27.03 | $27.30 | 956719 |
| 2024-06-17 | 26.98 | $27.09 | 7600 |
| 2024-06-14 | 26.97 | $27.09 | 8800 |
| 2024-06-13 | 26.97 | $27.12 | 9916 |
| 2024-06-12 | 26.96 | $27.09 | 25044 |
| 2024-06-11 | 26.97 | $26.98 | 5100 |
| 2024-06-10 | 27.01 | $27.12 | 121500 |
| 2024-06-07 | 27.01 | $26.77 | 4800 |
| 2024-06-06 | 27.14 | $27.14 | 36800 |
| 2024-06-05 | 27.17 | $26.78 | 4819 |
| 2024-06-04 | 27.33 | $26.76 | 3917 |
| 2024-06-03 | 27.53 | $26.99 | 4402 |
| 2024-05-31 | 27.70 | $27.35 | 33030 |
| 2024-05-30 | 27.79 | $27.63 | 5100 |
| 2024-05-29 | 27.81 | $27.89 | 10700 |
| 2024-05-28 | 27.75 | $28.15 | 3841 |
| 2024-05-24 | 27.60 | $27.63 | 5133 |
| 2024-05-23 | 27.57 | $27.44 | 76700 |
| 2024-05-22 | 27.60 | $27.59 | 9707 |
| 2024-05-21 | 27.58 | $27.95 | 12900 |
| 2024-05-20 | 27.44 | $28.00 | 6225 |
| 2024-05-17 | 27.26 | $27.83 | 15000 |
| 2024-05-16 | 27.09 | $27.36 | 28324 |
| 2024-05-15 | 27.03 | $27.17 | 5121 |
| 2024-05-14 | 27.03 | $26.99 | 16947 |
| 2024-05-13 | 27.08 | $27.16 | 19000 |
| 2024-05-10 | 27.09 | $27.10 | 6300 |
| 2024-05-09 | 27.13 | $27.26 | 12300 |
| 2024-05-08 | 27.12 | $27.17 | 3604 |
| 2024-05-07 | 27.15 | $27.21 | 11143 |
| 2024-05-06 | 27.17 | $27.23 | 18134 |
| 2024-05-03 | 27.19 | $26.98 | 3849 |
| 2024-05-02 | 27.29 | $26.95 | 93100 |
| 2024-05-01 | 27.43 | $26.92 | 22621 |
| 2024-04-30 | 27.60 | $27.30 | 7100 |
| 2024-04-29 | 27.69 | $27.72 | 8805 |
| 2024-04-26 | 27.67 | $27.65 | 12605 |
| 2024-04-25 | 27.67 | $27.70 | 8600 |
| 2024-04-24 | 27.64 | $27.55 | 8300 |
| 2024-04-23 | 27.65 | $27.57 | 955800 |
| 2024-04-22 | 27.66 | $27.50 | 15700 |
| 2024-04-19 | 27.69 | $27.49 | 6400 |
| 2024-04-18 | 27.73 | $27.41 | 6327 |
| 2024-04-17 | 27.80 | $27.45 | 24131 |
| 2024-04-16 | 27.86 | $27.79 | 16311 |
| 2024-04-15 | 27.83 | $27.79 | 3730 |
| 2024-04-12 | 27.78 | $27.66 | 5502 |
| 2024-04-11 | 27.76 | $27.67 | 77900 |
| 2024-04-10 | 27.73 | $27.66 | 3502 |
| 2024-04-09 | 27.68 | $27.61 | 6338 |
| 2024-04-08 | 27.64 | $27.64 | 2937 |
| 2024-04-05 | 27.58 | $27.69 | 171938 |
| 2024-04-04 | 27.48 | $27.63 | 7000 |
| 2024-04-03 | 27.37 | $27.49 | 10500 |
| 2024-04-02 | 27.28 | $27.35 | 177611 |
| 2024-04-01 | 27.21 | $27.00 | 11205 |
| 2024-03-28 | 27.23 | $27.15 | 387300 |
| 2024-03-27 | 27.21 | $26.98 | 8119 |
| 2024-03-26 | 27.22 | $27.04 | 32030 |
| 2024-03-25 | 27.22 | $27.21 | 5000 |
| 2024-03-22 | 27.16 | $26.99 | 5500 |
| 2024-03-21 | 27.15 | $27.04 | 77621 |
| 2024-03-20 | 27.11 | $27.10 | 21300 |
| 2024-03-19 | 27.05 | $27.19 | 12403 |
| 2024-03-18 | 26.93 | $27.23 | 7843 |
| 2024-03-15 | 26.78 | $26.90 | 2900 |
| 2024-03-14 | 26.69 | $26.89 | 4400 |
| 2024-03-13 | 26.58 | $26.81 | 20400 |
| 2024-03-12 | 26.47 | $26.48 | 6627 |
| 2024-03-11 | 26.44 | $26.57 | 5200 |
| 2024-03-08 | 26.37 | $26.39 | 11137 |
| 2024-03-07 | 26.34 | $26.44 | 9300 |
| 2024-03-06 | 26.29 | $26.36 | 22200 |
| 2024-03-05 | 26.25 | $26.16 | 15035 |
| 2024-03-04 | 26.27 | $26.34 | 7800 |
| 2024-03-01 | 26.23 | $26.33 | 18825 |
| 2024-02-29 | 26.18 | $26.11 | 3000 |
| 2024-02-28 | 26.19 | $26.13 | 2300 |
| 2024-02-27 | 26.20 | $26.27 | 10400 |
| 2024-02-26 | 26.16 | $26.12 | 12600 |
| 2024-02-23 | 26.16 | $25.91 | 4831 |
| 2024-02-22 | 26.23 | $26.21 | 7200 |
| 2024-02-21 | 26.22 | $26.18 | 2614 |
| 2024-02-20 | 26.21 | $26.03 | 48100 |
| 2024-02-16 | 26.24 | $26.23 | 10600 |
| 2024-02-15 | 26.22 | $26.19 | 9953 |
| 2024-02-14 | 26.21 | $26.00 | 5437 |
| 2024-02-13 | 26.25 | $26.24 | 9300 |
| 2024-02-12 | 26.22 | $26.31 | 34802 |
| 2024-02-09 | 26.16 | $26.26 | 7100 |
| 2024-02-08 | 26.10 | $26.24 | 5700 |
| 2024-02-07 | 26.03 | $26.00 | 8600 |
| 2024-02-06 | 26.02 | $25.92 | 30300 |
| 2024-02-05 | 26.04 | $25.78 | 17045 |
| 2024-02-02 | 26.10 | $25.75 | 14512 |
| 2024-02-01 | 26.18 | $25.87 | 24008 |
| 2024-01-31 | 26.24 | $26.17 | 31500 |
| 2024-01-30 | 26.22 | $26.40 | 3023 |
| 2024-01-29 | 26.12 | $26.15 | 15400 |
| 2024-01-26 | 26.07 | $26.41 | 419403 |
| 2024-01-25 | 25.93 | $26.27 | 339400 |
| 2024-01-24 | 25.80 | $26.08 | 38100 |
| 2024-01-23 | 25.70 | $25.90 | 3713 |
| 2024-01-22 | 25.64 | $25.85 | 1200 |
| 2024-01-19 | 25.58 | $25.70 | 1846 |
| 2024-01-18 | 25.56 | $25.72 | 1100 |
| 2024-01-17 | 25.53 | $25.54 | 6339 |
| 2024-01-16 | 25.56 | $25.60 | 813 |
| 2024-01-12 | 25.57 | $25.72 | 4400 |
| 2024-01-11 | 25.55 | $25.63 | 2120 |
| 2024-01-10 | 25.56 | $25.43 | 1808 |
| 2024-01-09 | 25.63 | $25.64 | 5700 |
| 2024-01-08 | 25.66 | $25.48 | 4617 |
| 2024-01-05 | 25.74 | $25.81 | 1202 |
| 2024-01-04 | 25.75 | $25.66 | 8200 |
| 2024-01-03 | 25.80 | $25.77 | 1700 |
| 2024-01-02 | 25.84 | $25.49 | 5430 |
| 2023-12-29 | 25.97 | $25.69 | 5542 |
| 2023-12-28 | 26.07 | $25.83 | 11200 |
| 2023-12-27 | 26.14 | $26.29 | 400 |
| 2023-12-26 | 26.09 | $26.36 | 2000 |
| 2023-12-22 | 26.01 | $26.15 | 3900 |
| 2023-12-21 | 25.97 | $26.17 | 2900 |
| 2023-12-20 | 25.92 | $26.16 | 8102 |
| 2023-12-19 | 25.87 | $26.34 | 3000 |
| 2023-12-18 | 25.76 | $26.17 | 2500 |
| 2023-12-15 | 25.67 | $26.03 | 2632 |
| 2023-12-14 | 25.62 | $25.99 | 2700 |
| 2023-12-13 | 25.57 | $25.60 | 4902 |
| 2023-12-12 | 25.64 | $25.41 | 24700 |
| 2023-12-11 | 25.80 | $25.76 | 30000 |
| 2023-12-08 | 25.88 | $25.83 | 10546 |
| 2023-12-07 | 25.96 | $25.69 | 2902 |
| 2023-12-06 | 26.11 | $25.59 | 1204 |
| 2023-12-05 | 26.33 | $26.03 | 4800 |
| 2023-12-04 | 26.46 | $26.18 | 14440 |
| 2023-12-01 | 26.57 | $26.49 | 33231 |
| 2023-11-30 | 26.61 | $26.56 | 5049 |
| 2023-11-29 | 26.64 | $26.83 | 57800 |
| 2023-11-28 | 26.59 | $26.67 | 10711 |
| 2023-11-27 | 26.58 | $26.50 | 16600 |
| 2023-11-24 | 26.62 | $26.62 | 4326 |
| 2023-11-22 | 26.64 | $26.77 | 6000 |
| 2023-11-21 | 26.61 | $26.89 | 3300 |
| 2023-11-20 | 26.54 | $26.78 | 7129 |
| 2023-11-17 | 26.50 | $26.55 | 1800 |
| 2023-11-16 | 26.52 | $26.24 | 2940 |
| 2023-11-15 | 26.65 | $26.73 | 3811 |
| 2023-11-14 | 26.65 | $26.78 | 6101 |
| 2023-11-13 | 26.64 | $26.83 | 2500 |
| 2023-11-10 | 26.61 | $26.51 | 3126 |
| 2023-11-09 | 26.68 | $26.38 | 4135 |
| 2023-11-08 | 26.81 | $26.40 | 5200 |
| 2023-11-07 | 26.96 | $26.65 | 2100 |
| 2023-11-06 | 27.07 | $27.11 | 2900 |
| 2023-11-03 | 27.06 | $27.08 | 3400 |
| 2023-11-02 | 27.05 | $27.19 | 842 |
| 2023-11-01 | 27.01 | $26.89 | 1700 |
| 2023-10-31 | 27.05 | $26.95 | 1800 |
| 2023-10-30 | 27.08 | $26.94 | 3000 |
| 2023-10-27 | 27.13 | $27.32 | 2100 |
| 2023-10-26 | 27.06 | $27.09 | 1400 |
| 2023-10-25 | 27.05 | $27.18 | 1323 |
| 2023-10-24 | 27.01 | $26.97 | 1730 |
| 2023-10-23 | 27.03 | $27.14 | 602 |
| 2023-10-20 | 27.00 | $27.31 | 1700 |
| 2023-10-19 | 26.91 | $27.45 | 1738 |
| 2023-10-18 | 26.76 | $27.32 | 2300 |
| 2023-10-17 | 26.61 | $27.11 | 1700 |
| 2023-10-16 | 26.51 | $27.02 | 1900 |
| 2023-10-13 | 26.42 | $27.09 | 1015 |
| 2023-10-12 | 26.29 | $26.54 | 3232 |
| 2023-10-11 | 26.31 | $26.49 | 1800 |
| 2023-10-10 | 26.37 | $26.60 | 3500 |
| 2023-10-09 | 26.40 | $26.60 | 1623 |
| 2023-10-06 | 26.45 | $26.15 | 2200 |
| 2023-10-05 | 26.66 | $26.13 | 51800 |
| 2023-10-04 | 26.93 | $26.17 | 1200 |
| 2023-10-03 | 27.25 | $26.77 | 11000 |
| 2023-10-02 | 27.45 | $26.82 | 12400 |
| 2023-09-29 | 27.67 | $27.31 | 46535 |
| 2023-09-28 | 27.80 | $27.60 | 82000 |
| 2023-09-27 | 27.85 | $27.68 | 7300 |
| 2023-09-26 | 27.89 | $27.61 | 4707 |
| 2023-09-25 | 27.96 | $27.64 | 6102 |
| 2023-09-22 | 28.03 | $27.72 | 4414 |
| 2023-09-21 | 28.09 | $27.76 | 10433 |
| 2023-09-20 | 28.14 | $27.82 | 845 |
| 2023-09-19 | 28.18 | $28.06 | 4238 |
| 2023-09-18 | 28.14 | $28.07 | 1541 |
| 2023-09-15 | 28.09 | $28.09 | 2009 |
| 2023-09-14 | 28.02 | $28.25 | 3605 |
| 2023-09-13 | 27.87 | $28.01 | 5448 |
| 2023-09-12 | 27.76 | $27.92 | 3133 |
| 2023-09-11 | 27.64 | $27.79 | 16418 |
| 2023-09-08 | 27.54 | $27.62 | 328 |
| 2023-09-07 | 27.47 | $27.54 | 1323 |
| 2023-09-06 | 27.40 | $27.67 | 86300 |
| 2023-09-05 | 27.28 | $27.63 | 96300 |
| 2023-09-01 | 27.13 | $27.49 | 156200 |
| 2023-08-31 | 26.99 | $27.19 | 4100 |
| 2023-08-30 | 26.92 | $27.10 | 11500 |
| 2023-08-29 | 26.86 | $27.04 | 538123 |
| 2023-08-28 | 26.81 | $26.97 | 2000 |
| 2023-08-25 | 26.76 | $27.03 | 1200 |
| 2023-08-24 | 26.68 | $26.75 | 1732 |
| 2023-08-23 | 26.68 | $26.65 | 100 |
| 2023-08-22 | 26.70 | $26.67 | 2543 |
| 2023-08-21 | 26.73 | $26.68 | 400 |
| 2023-08-18 | 26.75 | $26.68 | 4200 |
| 2023-08-17 | 26.78 | $26.48 | 427 |
| 2023-08-16 | 26.88 | $26.41 | 222 |
| 2023-08-15 | 27.02 | $26.56 | 1318 |
| 2023-08-14 | 27.14 | $26.83 | 226 |
| 2023-08-11 | 27.20 | $26.97 | 944 |
| 2023-08-10 | 27.22 | $26.99 | 200 |
| 2023-08-09 | 27.23 | $27.16 | 2128 |
| 2023-08-08 | 27.18 | $26.98 | 100 |
| 2023-08-07 | 27.18 | $26.97 | 144 |
| 2023-08-04 | 27.17 | $26.94 | 400 |
| 2023-08-03 | 27.16 | $26.87 | 100 |
| 2023-08-02 | 27.16 | $26.72 | 100 |
| 2023-08-01 | 27.20 | $27.05 | 100 |
| 2023-07-31 | 27.14 | $27.07 | 131 |
| 2023-07-28 | 27.05 | $27.01 | 100 |
| 2023-07-27 | 26.95 | $26.85 | 343 |
| 2023-07-26 | 26.87 | $26.88 | 527 |
| 2023-07-25 | 26.75 | $26.96 | 100 |
| 2023-07-24 | 26.58 | $26.83 | 300 |
| 2023-07-21 | 26.40 | $26.50 | 400 |
| 2023-07-20 | 26.27 | $26.38 | 233 |
| 2023-07-19 | 26.16 | $26.28 | 1163 |
| 2023-07-18 | 26.04 | $26.14 | 1100 |
| 2023-07-17 | 25.94 | $25.86 | 1500 |
| 2023-07-14 | 25.89 | $25.96 | 1700 |
| 2023-07-13 | 25.81 | $26.08 | 1600 |
| 2023-07-12 | 25.66 | $25.88 | 100 |
| 2023-07-11 | 25.53 | $25.76 | 546 |
| 2023-07-10 | 25.42 | $25.48 | 100 |
| 2023-07-07 | 25.36 | $25.47 | 1410 |
| 2023-07-06 | 25.29 | $25.30 | 300 |
| 2023-07-05 | 25.26 | $25.40 | 300 |
| 2023-07-03 | 25.19 | $25.16 | 11523 |
| 2023-06-30 | 25.17 | $25.21 | 2200 |
| 2023-06-29 | 25.14 | $24.88 | 100 |
| 2023-06-28 | 25.20 | $24.83 | 700 |
| 2023-06-27 | 25.29 | $24.83 | 200 |
| 2023-06-26 | 25.39 | $25.18 | 200 |
| 2023-06-23 | 25.40 | $25.16 | 1500 |
| 2023-06-22 | 25.42 | $25.30 | 500 |
| 2023-06-21 | 25.39 | $25.76 | 100 |
| 2023-06-20 | 25.21 | $25.46 | 2500 |
| 2023-06-16 | 25.07 | $25.63 | 200 |
| 2023-06-15 | 24.85 | $25.29 | 400 |
| 2023-06-14 | 24.69 | $24.79 | 100 |
| 2023-06-13 | 24.65 | $24.77 | 100 |
| 2023-06-12 | 24.61 | $24.43 | 500 |
| 2023-06-09 | 24.66 | $24.72 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.14
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.58
Average
52.84
Maximum
76.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 53.14 | $32.51 | 33900 |
| 2026-07-30 | 52.84 | $32.48 | 66266 |
| 2026-07-29 | 53.16 | $32.51 | 46800 |
| 2026-07-28 | 47.93 | $31.99 | 51900 |
| 2026-07-27 | 51.62 | $32.34 | 25900 |
| 2026-07-24 | 58.73 | $32.92 | 37943 |
| 2026-07-23 | 59.95 | $33.01 | 35000 |
| 2026-07-22 | 59.42 | $32.95 | 56700 |
| 2026-07-21 | 56.78 | $32.66 | 201406 |
| 2026-07-20 | 53.61 | $32.34 | 19808 |
| 2026-07-17 | 52.69 | $32.25 | 70628 |
| 2026-07-16 | 49.94 | $31.99 | 37735 |
| 2026-07-15 | 52.15 | $32.19 | 37813 |
| 2026-07-14 | 51.23 | $32.10 | 74524 |
| 2026-07-13 | 48.84 | $31.87 | 39200 |
| 2026-07-10 | 43.32 | $31.39 | 32600 |
| 2026-07-09 | 43.60 | $31.42 | 23900 |
| 2026-07-08 | 43.69 | $31.43 | 70622 |
| 2026-07-07 | 40.70 | $31.17 | 31400 |
| 2026-07-06 | 38.55 | $30.99 | 86800 |
| 2026-07-02 | 31.18 | $30.43 | 77541 |
| 2026-07-01 | 30.47 | $30.38 | 60200 |
| 2026-06-30 | 32.30 | $30.67 | 58600 |
| 2026-06-29 | 29.96 | $30.50 | 29500 |
| 2026-06-26 | 30.98 | $30.67 | 128328 |
| 2026-06-25 | 31.82 | $30.81 | 60900 |
| 2026-06-24 | 25.77 | $30.37 | 120500 |
| 2026-06-23 | 30.03 | $31.11 | 28444 |
| 2026-06-22 | 32.51 | $31.47 | 95300 |
| 2026-06-18 | 34.15 | $31.69 | 91836 |
| 2026-06-17 | 34.76 | $31.77 | 129700 |
| 2026-06-16 | 36.13 | $31.95 | 50623 |
| 2026-06-15 | 37.21 | $32.09 | 77800 |
| 2026-06-12 | 39.63 | $32.39 | 28608 |
| 2026-06-11 | 41.07 | $32.56 | 68501 |
| 2026-06-10 | 42.00 | $32.67 | 48100 |
| 2026-06-09 | 42.85 | $32.77 | 46147 |
| 2026-06-08 | 46.48 | $33.18 | 111213 |
| 2026-06-05 | 45.19 | $33.06 | 100045 |
| 2026-06-04 | 50.94 | $33.65 | 49036 |
| 2026-06-03 | 54.87 | $34.00 | 61200 |
| 2026-06-02 | 54.98 | $34.01 | 37600 |
| 2026-06-01 | 54.16 | $33.92 | 54000 |
| 2026-05-29 | 50.64 | $33.55 | 512624 |
| 2026-05-28 | 52.83 | $33.76 | 41700 |
| 2026-05-27 | 49.57 | $33.43 | 44214 |
| 2026-05-26 | 53.28 | $33.78 | 81623 |
| 2026-05-22 | 57.47 | $34.14 | 73600 |
| 2026-05-21 | 58.57 | $34.23 | 71346 |
| 2026-05-20 | 61.03 | $34.43 | 82700 |
| 2026-05-19 | 67.19 | $34.89 | 109723 |
| 2026-05-18 | 66.13 | $34.74 | 50500 |
| 2026-05-15 | 64.91 | $34.57 | 61347 |
| 2026-05-14 | 67.21 | $34.74 | 36400 |
| 2026-05-13 | 68.57 | $34.84 | 119200 |
| 2026-05-12 | 70.74 | $35.00 | 40000 |
| 2026-05-11 | 67.90 | $34.53 | 32200 |
| 2026-05-08 | 62.72 | $33.82 | 42700 |
| 2026-05-07 | 61.81 | $33.71 | 129809 |
| 2026-05-06 | 61.73 | $33.70 | 161900 |
| 2026-05-05 | 70.81 | $34.34 | 54730 |
| 2026-05-04 | 69.95 | $34.21 | 50125 |
| 2026-05-01 | 67.97 | $33.92 | 51700 |
| 2026-04-30 | 69.01 | $33.99 | 55721 |
| 2026-04-29 | 68.82 | $33.96 | 50200 |
| 2026-04-28 | 67.05 | $33.69 | 50200 |
| 2026-04-27 | 66.10 | $33.55 | 55900 |
| 2026-04-24 | 64.64 | $33.34 | 69503 |
| 2026-04-23 | 65.92 | $33.44 | 55400 |
| 2026-04-22 | 63.89 | $33.14 | 111329 |
| 2026-04-21 | 62.17 | $32.90 | 52000 |
| 2026-04-20 | 59.43 | $32.54 | 48639 |
| 2026-04-17 | 56.95 | $32.24 | 103569 |
| 2026-04-16 | 66.00 | $32.95 | 49322 |
| 2026-04-15 | 64.41 | $32.74 | 54535 |
| 2026-04-14 | 63.49 | $32.62 | 66544 |
| 2026-04-13 | 64.42 | $32.69 | 119200 |
| 2026-04-10 | 60.92 | $32.24 | 38304 |
| 2026-04-09 | 59.49 | $32.07 | 139610 |
| 2026-04-08 | 59.24 | $32.04 | 194312 |
| 2026-04-07 | 62.80 | $32.33 | 80573 |
| 2026-04-06 | 63.30 | $32.37 | 118307 |
| 2026-04-02 | 62.30 | $32.23 | 105200 |
| 2026-04-01 | 61.01 | $32.05 | 97800 |
| 2026-03-31 | 63.53 | $32.27 | 86203 |
| 2026-03-30 | 66.38 | $32.51 | 234842 |
| 2026-03-27 | 64.75 | $32.25 | 202736 |
| 2026-03-26 | 62.58 | $31.92 | 171700 |
| 2026-03-25 | 61.41 | $31.75 | 92100 |
| 2026-03-24 | 60.73 | $31.65 | 303014 |
| 2026-03-23 | 58.85 | $31.38 | 283419 |
| 2026-03-20 | 65.80 | $32.01 | 143900 |
| 2026-03-19 | 65.37 | $31.94 | 210400 |
| 2026-03-18 | 70.57 | $32.37 | 100747 |
| 2026-03-17 | 68.88 | $32.06 | 128409 |
| 2026-03-16 | 67.32 | $31.79 | 101521 |
| 2026-03-13 | 72.42 | $32.19 | 167300 |
| 2026-03-12 | 76.55 | $32.49 | 291600 |
| 2026-03-11 | 73.86 | $31.92 | 196600 |
| 2026-03-10 | 71.09 | $31.42 | 213600 |
| 2026-03-09 | 68.22 | $30.97 | 157949 |
| 2026-03-06 | 72.48 | $31.25 | 124600 |
| 2026-03-05 | 67.19 | $30.49 | 135900 |
| 2026-03-04 | 65.45 | $30.28 | 75600 |
| 2026-03-03 | 65.03 | $30.23 | 128102 |
| 2026-03-02 | 65.49 | $30.26 | 63800 |
| 2026-02-27 | 60.81 | $29.72 | 89745 |
| 2026-02-26 | 59.06 | $29.54 | 88900 |
| 2026-02-25 | 60.20 | $29.62 | 352400 |
| 2026-02-24 | 58.68 | $29.46 | 2.8M |
| 2026-02-23 | 58.68 | $29.46 | 86137 |
| 2026-02-20 | 57.96 | $29.38 | 59600 |
| 2026-02-19 | 56.80 | $29.25 | 59600 |
| 2026-02-18 | 56.09 | $29.17 | 90700 |
| 2026-02-17 | 49.92 | $28.54 | 240300 |
| 2026-02-13 | 51.56 | $28.69 | 152400 |
| 2026-02-12 | 54.26 | $28.93 | 586703 |
| 2026-02-11 | 59.05 | $29.32 | 794448 |
| 2026-02-10 | 56.72 | $29.07 | 21200 |
| 2026-02-09 | 57.84 | $29.16 | 33100 |
| 2026-02-06 | 55.23 | $28.88 | 58604 |
| 2026-02-05 | 52.10 | $28.57 | 65318 |
| 2026-02-04 | 57.25 | $28.99 | 50601 |
| 2026-02-03 | 56.07 | $28.87 | 44300 |
| 2026-02-02 | 50.93 | $28.39 | 44700 |
| 2026-01-30 | 62.51 | $29.19 | 61713 |
| 2026-01-29 | 72.05 | $29.68 | 41500 |
| 2026-01-28 | 70.48 | $29.50 | 215700 |
| 2026-01-27 | 68.61 | $29.30 | 54700 |
| 2026-01-26 | 65.63 | $29.01 | 379923 |
| 2026-01-23 | 64.63 | $28.92 | 283400 |
| 2026-01-22 | 60.54 | $28.58 | 67100 |
| 2026-01-21 | 61.14 | $28.61 | 42300 |
| 2026-01-20 | 58.84 | $28.43 | 267711 |
| 2026-01-16 | 56.25 | $28.24 | 474800 |
| 2026-01-15 | 56.78 | $28.27 | 483200 |
| 2026-01-14 | 62.23 | $28.56 | 53448 |
| 2026-01-13 | 61.26 | $28.48 | 30100 |
| 2026-01-12 | 59.91 | $28.37 | 135702 |
| 2026-01-09 | 56.50 | $28.11 | 31321 |
| 2026-01-08 | 56.68 | $28.12 | 33940 |
| 2026-01-07 | 54.52 | $27.96 | 110723 |
| 2026-01-06 | 56.70 | $28.09 | 114300 |
| 2026-01-05 | 54.58 | $27.93 | 113700 |
| 2026-01-02 | 48.26 | $27.51 | 77000 |
| 2025-12-31 | 49.51 | $27.59 | 88500 |
| 2025-12-30 | 56.43 | $27.99 | 202033 |
| 2025-12-29 | 52.83 | $27.76 | 86600 |
| 2025-12-26 | 56.49 | $27.95 | 141800 |
| 2025-12-24 | 56.03 | $27.92 | 180700 |
| 2025-12-23 | 54.36 | $27.81 | 162413 |
| 2025-12-22 | 52.00 | $27.66 | 52125 |
| 2025-12-19 | 47.34 | $27.39 | 655700 |
| 2025-12-18 | 46.05 | $27.32 | 244500 |
| 2025-12-17 | 46.20 | $27.33 | 71111 |
| 2025-12-16 | 43.33 | $27.17 | 16900 |
| 2025-12-15 | 46.74 | $27.40 | 1.3M |
| 2025-12-12 | 50.34 | $27.62 | 54848 |
| 2025-12-11 | 56.12 | $27.93 | 1.2M |
| 2025-12-10 | 53.67 | $27.78 | 59700 |
| 2025-12-09 | 51.80 | $27.67 | 47633 |
| 2025-12-08 | 53.87 | $27.78 | 23722 |
| 2025-12-05 | 58.51 | $28.01 | 41700 |
| 2025-12-04 | 57.45 | $27.94 | 18300 |
| 2025-12-03 | 54.95 | $27.78 | 17400 |
| 2025-12-02 | 53.66 | $27.70 | 20600 |
| 2025-12-01 | 57.59 | $27.90 | 39100 |
| 2025-11-28 | 54.92 | $27.73 | 150100 |
| 2025-11-26 | 51.70 | $27.54 | 1.3M |
| 2025-11-25 | 45.47 | $27.22 | 26702 |
| 2025-11-24 | 46.54 | $27.28 | 35300 |
| 2025-11-21 | 43.37 | $27.13 | 34500 |
| 2025-11-20 | 44.54 | $27.20 | 14947 |
| 2025-11-19 | 46.06 | $27.29 | 30900 |
| 2025-11-18 | 50.80 | $27.55 | 26539 |
| 2025-11-17 | 51.78 | $27.60 | 20420 |
| 2025-11-14 | 53.74 | $27.70 | 25009 |
| 2025-11-13 | 55.74 | $27.80 | 19500 |
| 2025-11-12 | 57.58 | $27.89 | 30728 |
| 2025-11-11 | 59.01 | $27.96 | 54200 |
| 2025-11-10 | 58.59 | $27.93 | 19112 |
| 2025-11-07 | 51.87 | $27.50 | 46900 |
| 2025-11-06 | 50.99 | $27.45 | 34531 |
| 2025-11-05 | 52.08 | $27.51 | 30908 |
| 2025-11-04 | 55.83 | $27.71 | 30700 |
| 2025-11-03 | 61.30 | $27.97 | 106700 |
| 2025-10-31 | 59.26 | $27.83 | 23500 |
| 2025-10-30 | 57.59 | $27.72 | 23730 |
| 2025-10-29 | 56.98 | $27.68 | 25600 |
| 2025-10-28 | 54.83 | $27.54 | 29900 |
| 2025-10-27 | 57.57 | $27.68 | 22947 |
| 2025-10-24 | 59.38 | $27.77 | 59000 |
| 2025-10-23 | 61.63 | $27.88 | 57949 |
| 2025-10-22 | 58.65 | $27.66 | 26832 |
| 2025-10-21 | 55.52 | $27.45 | 126100 |
| 2025-10-20 | 59.17 | $27.63 | 17600 |
| 2025-10-17 | 55.46 | $27.39 | 74249 |
| 2025-10-16 | 58.40 | $27.53 | 12500 |
| 2025-10-15 | 56.85 | $27.43 | 30624 |
| 2025-10-14 | 54.93 | $27.31 | 14147 |
| 2025-10-13 | 57.78 | $27.45 | 16937 |
| 2025-10-10 | 52.98 | $27.16 | 37031 |
| 2025-10-09 | 60.39 | $27.49 | 34528 |
| 2025-10-08 | 63.19 | $27.60 | 74900 |
| 2025-10-07 | 61.98 | $27.52 | 76233 |
| 2025-10-06 | 61.52 | $27.49 | 85719 |
| 2025-10-03 | 55.85 | $27.15 | 65200 |
| 2025-10-02 | 54.35 | $27.07 | 38933 |
| 2025-10-01 | 57.86 | $27.22 | 21200 |
| 2025-09-30 | 62.46 | $27.40 | 94815 |
| 2025-09-29 | 62.14 | $27.38 | 23934 |
| 2025-09-26 | 63.42 | $27.43 | 19547 |
| 2025-09-25 | 61.62 | $27.31 | 81631 |
| 2025-09-24 | 61.86 | $27.32 | 17300 |
| 2025-09-23 | 58.97 | $27.13 | 20729 |
| 2025-09-22 | 58.66 | $27.11 | 19843 |
| 2025-09-19 | 56.28 | $26.96 | 21700 |
| 2025-09-18 | 59.31 | $27.10 | 77600 |
| 2025-09-17 | 61.09 | $27.18 | 22742 |
| 2025-09-16 | 70.37 | $27.55 | 30400 |
| 2025-09-15 | 68.53 | $27.40 | 21300 |
| 2025-09-12 | 64.47 | $27.11 | 13703 |
| 2025-09-11 | 61.37 | $26.92 | 48413 |
| 2025-09-10 | 59.43 | $26.81 | 814400 |
| 2025-09-09 | 59.69 | $26.82 | 23800 |
| 2025-09-08 | 60.19 | $26.84 | 21700 |
| 2025-09-05 | 56.93 | $26.65 | 87332 |
| 2025-09-04 | 60.39 | $26.79 | 24600 |
| 2025-09-03 | 62.71 | $26.88 | 43528 |
| 2025-09-02 | 65.65 | $26.99 | 32800 |
| 2025-08-29 | 61.09 | $26.70 | 11542 |
| 2025-08-28 | 60.05 | $26.64 | 14020 |
| 2025-08-27 | 56.54 | $26.45 | 53800 |
| 2025-08-26 | 55.96 | $26.42 | 23300 |
| 2025-08-25 | 57.92 | $26.50 | 27803 |
| 2025-08-22 | 57.03 | $26.45 | 27825 |
| 2025-08-21 | 53.67 | $26.27 | 36300 |
| 2025-08-20 | 50.83 | $26.13 | 12300 |
| 2025-08-19 | 48.02 | $26.00 | 20100 |
| 2025-08-18 | 51.46 | $26.16 | 47839 |
| 2025-08-15 | 50.83 | $26.13 | 541019 |
| 2025-08-14 | 48.73 | $26.03 | 23800 |
| 2025-08-13 | 51.22 | $26.15 | 36607 |
| 2025-08-12 | 48.07 | $26.00 | 30913 |
| 2025-08-11 | 50.56 | $26.12 | 22705 |
| 2025-08-08 | 50.76 | $26.13 | 83436 |
| 2025-08-07 | 50.18 | $26.10 | 20600 |
| 2025-08-06 | 46.79 | $25.93 | 15749 |
| 2025-08-05 | 47.33 | $25.96 | 75417 |
| 2025-08-04 | 49.31 | $26.07 | 51800 |
| 2025-08-01 | 48.94 | $26.05 | 61105 |
| 2025-07-31 | 50.16 | $26.12 | 25900 |
| 2025-07-30 | 52.46 | $26.25 | 38600 |
| 2025-07-29 | 56.63 | $26.47 | 24000 |
| 2025-07-28 | 54.11 | $26.31 | 27446 |
| 2025-07-25 | 49.96 | $26.07 | 26400 |
| 2025-07-24 | 56.64 | $26.40 | 23500 |
| 2025-07-23 | 54.91 | $26.30 | 23800 |
| 2025-07-22 | 58.70 | $26.47 | 31149 |
| 2025-07-21 | 56.16 | $26.32 | 55200 |
| 2025-07-18 | 54.75 | $26.24 | 25026 |
| 2025-07-17 | 54.05 | $26.20 | 5.1M |
| 2025-07-16 | 51.55 | $26.06 | 1.5M |
| 2025-07-15 | 50.26 | $25.99 | 92939 |
| 2025-07-14 | 50.63 | $26.01 | 19422 |
| 2025-07-11 | 53.39 | $26.16 | 15000 |
| 2025-07-10 | 47.80 | $25.85 | 54819 |
| 2025-07-09 | 47.02 | $25.81 | 30900 |
| 2025-07-08 | 47.70 | $25.85 | 15209 |
| 2025-07-07 | 49.74 | $25.97 | 1.2M |
| 2025-07-03 | 49.05 | $25.93 | 12000 |
| 2025-07-02 | 48.20 | $25.88 | 21444 |
| 2025-07-01 | 43.21 | $25.60 | 14900 |
| 2025-06-30 | 46.72 | $25.83 | 101800 |
| 2025-06-27 | 48.02 | $25.91 | 21800 |
| 2025-06-26 | 49.31 | $25.99 | 16800 |
| 2025-06-25 | 47.81 | $25.90 | 34547 |
| 2025-06-24 | 49.19 | $25.99 | 32200 |
| 2025-06-23 | 56.46 | $26.41 | 278927 |
| 2025-06-20 | 65.93 | $26.84 | 87200 |
| 2025-06-18 | 65.81 | $26.83 | 768700 |
| 2025-06-17 | 67.47 | $26.90 | 27400 |
| 2025-06-16 | 64.41 | $26.65 | 131000 |
| 2025-06-13 | 65.59 | $26.70 | 17100 |
| 2025-06-12 | 59.89 | $26.29 | 24123 |
| 2025-06-11 | 59.43 | $26.26 | 13804 |
| 2025-06-10 | 57.06 | $26.11 | 24540 |
| 2025-06-09 | 58.13 | $26.16 | 48701 |
| 2025-06-06 | 57.37 | $26.11 | 88700 |
| 2025-06-05 | 55.19 | $25.97 | 13416 |
| 2025-06-04 | 52.74 | $25.82 | 21316 |
| 2025-06-03 | 52.07 | $25.78 | 12043 |
| 2025-06-02 | 51.75 | $25.76 | 56300 |
| 2025-05-30 | 44.27 | $25.34 | 55500 |
| 2025-05-29 | 46.90 | $25.50 | 42000 |
| 2025-05-28 | 47.40 | $25.53 | 15800 |
| 2025-05-27 | 49.94 | $25.68 | 16300 |
| 2025-05-23 | 52.43 | $25.82 | 68340 |
| 2025-05-22 | 50.24 | $25.69 | 128347 |
| 2025-05-21 | 52.36 | $25.81 | 7800 |
| 2025-05-20 | 51.55 | $25.76 | 57144 |
| 2025-05-19 | 48.04 | $25.55 | 397400 |
| 2025-05-16 | 47.35 | $25.51 | 85531 |
| 2025-05-15 | 49.38 | $25.64 | 6600 |
| 2025-05-14 | 50.80 | $25.73 | 45612 |
| 2025-05-13 | 55.00 | $25.98 | 73900 |
| 2025-05-12 | 51.83 | $25.77 | 12400 |
| 2025-05-09 | 51.52 | $25.75 | 23900 |
| 2025-05-08 | 48.36 | $25.55 | 73225 |
| 2025-05-07 | 47.05 | $25.47 | 10000 |
| 2025-05-06 | 49.43 | $25.63 | 1.2M |
| 2025-05-05 | 43.49 | $25.28 | 479100 |
| 2025-05-02 | 43.13 | $25.26 | 52440 |
| 2025-05-01 | 41.71 | $25.18 | 8900 |
| 2025-04-30 | 42.08 | $25.21 | 10900 |
| 2025-04-29 | 46.30 | $25.53 | 18800 |
| 2025-04-28 | 49.38 | $25.74 | 17540 |
| 2025-04-25 | 48.29 | $25.67 | 27300 |
| 2025-04-24 | 48.43 | $25.68 | 16500 |
| 2025-04-23 | 46.18 | $25.53 | 12500 |
| 2025-04-22 | 46.31 | $25.54 | 12831 |
| 2025-04-21 | 46.56 | $25.56 | 23710 |
| 2025-04-17 | 46.67 | $25.57 | 25201 |
| 2025-04-16 | 45.37 | $25.47 | 23001 |
| 2025-04-15 | 40.66 | $25.13 | 178817 |
| 2025-04-14 | 40.52 | $25.12 | 14300 |
| 2025-04-11 | 40.25 | $25.10 | 49900 |
| 2025-04-10 | 35.75 | $24.78 | 34544 |
| 2025-04-09 | 37.25 | $24.96 | 63400 |
| 2025-04-08 | 25.58 | $24.25 | 59525 |
| 2025-04-07 | 27.42 | $24.52 | 904100 |
| 2025-04-04 | 30.86 | $24.96 | 153837 |
| 2025-04-03 | 41.87 | $25.93 | 47939 |
| 2025-04-02 | 57.56 | $26.71 | 105700 |
| 2025-04-01 | 56.77 | $26.67 | 53400 |
| 2025-03-31 | 59.40 | $26.77 | 30449 |
| 2025-03-28 | 56.54 | $26.62 | 43013 |
| 2025-03-27 | 58.09 | $26.68 | 25832 |
| 2025-03-26 | 54.09 | $26.48 | 91904 |
| 2025-03-25 | 55.60 | $26.54 | 20600 |
| 2025-03-24 | 53.11 | $26.42 | 20700 |
| 2025-03-21 | 52.05 | $26.37 | 21945 |
| 2025-03-20 | 55.65 | $26.52 | 56920 |
| 2025-03-19 | 56.14 | $26.54 | 591439 |
| 2025-03-18 | 54.81 | $26.47 | 157700 |
| 2025-03-17 | 54.06 | $26.43 | 72403 |
| 2025-03-14 | 51.35 | $26.29 | 82939 |
| 2025-03-13 | 50.76 | $26.26 | 586400 |
| 2025-03-12 | 49.60 | $26.20 | 764937 |
| 2025-03-11 | 48.84 | $26.16 | 862330 |
| 2025-03-10 | 45.91 | $26.01 | 10700 |
| 2025-03-07 | 48.73 | $26.17 | 80700 |
| 2025-03-06 | 44.92 | $25.98 | 25012 |
| 2025-03-05 | 48.34 | $26.17 | 761200 |
| 2025-03-04 | 45.86 | $26.05 | 1.2M |
| 2025-03-03 | 42.83 | $25.91 | 54319 |
| 2025-02-28 | 42.83 | $25.91 | 1.0M |
| 2025-02-27 | 47.65 | $26.19 | 24000 |
| 2025-02-26 | 49.54 | $26.29 | 41147 |
| 2025-02-25 | 50.88 | $26.36 | 9705 |
| 2025-02-24 | 56.04 | $26.61 | 14712 |
| 2025-02-21 | 58.52 | $26.72 | 31900 |
| 2025-02-20 | 64.97 | $26.98 | 18200 |
| 2025-02-19 | 64.68 | $26.96 | 21110 |
| 2025-02-18 | 62.97 | $26.84 | 35900 |
| 2025-02-14 | 58.86 | $26.58 | 70400 |
| 2025-02-13 | 62.14 | $26.71 | 602700 |
| 2025-02-12 | 60.53 | $26.61 | 14438 |
| 2025-02-11 | 61.52 | $26.65 | 23400 |
| 2025-02-10 | 60.76 | $26.60 | 132800 |
| 2025-02-07 | 56.68 | $26.35 | 192800 |
| 2025-02-06 | 57.59 | $26.39 | 346800 |
| 2025-02-05 | 56.25 | $26.31 | 272702 |
| 2025-02-04 | 57.54 | $26.37 | 2.0M |
| 2025-02-03 | 55.44 | $26.24 | 18732 |
| 2025-01-31 | 52.70 | $26.08 | 50525 |
| 2025-01-30 | 54.28 | $26.16 | 27700 |
| 2025-01-29 | 52.41 | $26.05 | 20000 |
| 2025-01-28 | 49.37 | $25.88 | 20200 |
| 2025-01-27 | 48.63 | $25.84 | 18900 |
| 2025-01-24 | 54.66 | $26.16 | 19903 |
| 2025-01-23 | 54.49 | $26.15 | 589300 |
| 2025-01-22 | 55.26 | $26.19 | 13407 |
| 2025-01-21 | 53.37 | $26.07 | 21533 |
| 2025-01-17 | 53.06 | $26.05 | 26100 |
| 2025-01-16 | 53.92 | $26.10 | 29134 |
| 2025-01-15 | 54.43 | $26.13 | 25946 |
| 2025-01-14 | 48.99 | $25.77 | 86717 |
| 2025-01-13 | 51.76 | $25.94 | 290000 |
| 2025-01-10 | 50.67 | $25.87 | 24914 |
| 2025-01-08 | 43.36 | $25.45 | 14842 |
| 2025-01-07 | 43.80 | $25.48 | 10815 |
| 2025-01-06 | 43.07 | $25.44 | 51200 |
| 2025-01-03 | 41.25 | $25.34 | 28600 |
| 2025-01-02 | 42.94 | $25.47 | 86300 |
| 2024-12-31 | 38.72 | $25.24 | 14500 |
| 2024-12-30 | 52.55 | $26.10 | 12200 |
| 2024-12-27 | 49.98 | $25.97 | 183500 |
| 2024-12-26 | 49.98 | $25.97 | 9900 |
| 2024-12-24 | 49.60 | $25.95 | 25900 |
| 2024-12-23 | 47.13 | $25.82 | 34028 |
| 2024-12-20 | 47.65 | $25.85 | 590000 |
| 2024-12-19 | 43.78 | $25.65 | 11400 |
| 2024-12-18 | 44.25 | $25.68 | 15500 |
| 2024-12-17 | 49.78 | $26.01 | 13600 |
| 2024-12-16 | 51.83 | $26.12 | 36500 |
| 2024-12-13 | 53.16 | $26.19 | 11508 |
| 2024-12-12 | 54.09 | $26.24 | 15300 |
| 2024-12-11 | 57.36 | $26.41 | 41822 |
| 2024-12-10 | 53.08 | $26.14 | 14316 |
| 2024-12-09 | 52.41 | $26.10 | 18300 |
| 2024-12-06 | 46.80 | $25.79 | 10823 |
| 2024-12-05 | 47.31 | $25.82 | 76300 |
| 2024-12-04 | 47.64 | $25.84 | 27900 |
| 2024-12-03 | 48.61 | $25.90 | 12400 |
| 2024-12-02 | 46.72 | $25.79 | 8600 |
| 2024-11-29 | 49.89 | $25.99 | 6904 |
| 2024-11-27 | 49.56 | $25.97 | 16000 |
| 2024-11-26 | 49.09 | $25.94 | 33800 |
| 2024-11-25 | 48.18 | $25.88 | 256416 |
| 2024-11-22 | 52.36 | $26.16 | 11739 |
| 2024-11-21 | 50.16 | $26.01 | 32400 |
| 2024-11-20 | 48.81 | $25.92 | 168537 |
| 2024-11-19 | 48.51 | $25.90 | 971700 |
| 2024-11-18 | 47.22 | $25.81 | 36149 |
| 2024-11-15 | 40.23 | $25.37 | 17800 |
| 2024-11-14 | 41.29 | $25.46 | 39700 |
| 2024-11-13 | 41.53 | $25.48 | 32300 |
| 2024-11-12 | 42.55 | $25.57 | 16008 |
| 2024-11-11 | 43.33 | $25.64 | 15348 |
| 2024-11-08 | 46.85 | $25.94 | 18730 |
| 2024-11-07 | 51.79 | $26.31 | 12906 |
| 2024-11-06 | 44.94 | $25.85 | 21400 |
| 2024-11-05 | 49.76 | $26.18 | 13311 |
| 2024-11-04 | 48.65 | $26.11 | 8900 |
| 2024-11-01 | 44.31 | $25.85 | 288839 |
| 2024-10-31 | 46.61 | $26.01 | 15900 |
| 2024-10-30 | 48.72 | $26.15 | 13540 |
| 2024-10-29 | 45.72 | $25.97 | 8600 |
| 2024-10-28 | 46.29 | $26.01 | 9205 |
| 2024-10-25 | 52.34 | $26.40 | 23829 |
| 2024-10-24 | 51.41 | $26.34 | 10600 |
| 2024-10-23 | 50.34 | $26.27 | 11023 |
| 2024-10-22 | 52.71 | $26.42 | 24627 |
| 2024-10-21 | 47.21 | $26.07 | 28700 |
| 2024-10-18 | 47.04 | $26.06 | 8800 |
| 2024-10-17 | 46.23 | $26.01 | 6700 |
| 2024-10-16 | 46.08 | $26.00 | 10800 |
| 2024-10-15 | 46.33 | $26.02 | 7344 |
| 2024-10-14 | 51.05 | $26.37 | 6947 |
| 2024-10-11 | 53.26 | $26.52 | 12812 |
| 2024-10-10 | 52.34 | $26.45 | 10700 |
| 2024-10-09 | 47.31 | $26.09 | 24111 |
| 2024-10-08 | 50.55 | $26.32 | 19745 |
| 2024-10-07 | 58.30 | $26.79 | 33834 |
| 2024-10-04 | 56.55 | $26.66 | 37200 |
| 2024-10-03 | 55.46 | $26.58 | 14300 |
| 2024-10-02 | 53.22 | $26.42 | 20936 |
| 2024-10-01 | 51.49 | $26.30 | 9114 |
| 2024-09-30 | 58.92 | $26.73 | 7938 |
| 2024-09-27 | 59.88 | $26.78 | 27119 |
| 2024-09-26 | 58.74 | $26.69 | 172600 |
| 2024-09-25 | 60.56 | $26.79 | 28006 |
| 2024-09-24 | 61.28 | $26.83 | 16300 |
| 2024-09-23 | 57.29 | $26.50 | 7630 |
| 2024-09-20 | 56.38 | $26.43 | 5624 |
| 2024-09-19 | 55.35 | $26.35 | 16200 |
| 2024-09-18 | 49.39 | $25.93 | 10900 |
| 2024-09-17 | 52.74 | $26.14 | 5500 |
| 2024-09-16 | 50.30 | $25.98 | 36600 |
| 2024-09-13 | 48.08 | $25.84 | 36503 |
| 2024-09-12 | 46.29 | $25.73 | 15800 |
| 2024-09-11 | 39.01 | $25.33 | 9806 |
| 2024-09-10 | 35.92 | $25.18 | 8600 |
| 2024-09-09 | 38.26 | $25.37 | 9431 |
| 2024-09-06 | 39.02 | $25.43 | 133900 |
| 2024-09-05 | 40.95 | $25.58 | 10200 |
| 2024-09-04 | 37.83 | $25.42 | 40700 |
| 2024-09-03 | 39.96 | $25.59 | 9000 |
| 2024-08-30 | 44.75 | $25.93 | 12600 |
| 2024-08-29 | 48.49 | $26.16 | 7436 |
| 2024-08-28 | 46.46 | $26.05 | 4500 |
| 2024-08-27 | 49.49 | $26.23 | 15749 |
| 2024-08-26 | 48.96 | $26.20 | 23618 |
| 2024-08-23 | 45.35 | $26.00 | 11100 |
| 2024-08-22 | 37.81 | $25.64 | 7001 |
| 2024-08-21 | 40.46 | $25.82 | 12800 |
| 2024-08-20 | 41.07 | $25.86 | 27000 |
| 2024-08-19 | 42.43 | $25.95 | 10500 |
| 2024-08-16 | 43.65 | $26.03 | 9400 |
| 2024-08-15 | 43.80 | $26.04 | 15112 |
| 2024-08-14 | 41.51 | $25.92 | 6732 |
| 2024-08-13 | 42.61 | $26.00 | 4300 |
| 2024-08-12 | 45.47 | $26.20 | 15200 |
| 2024-08-09 | 39.28 | $25.88 | 15100 |
| 2024-08-08 | 38.24 | $25.83 | 20300 |
| 2024-08-07 | 37.21 | $25.78 | 12300 |
| 2024-08-06 | 31.85 | $25.53 | 7200 |
| 2024-08-05 | 33.71 | $25.70 | 8100 |
| 2024-08-02 | 35.45 | $25.85 | 17600 |
| 2024-08-01 | 39.01 | $26.13 | 15200 |
| 2024-07-31 | 41.86 | $26.33 | 32100 |
| 2024-07-30 | 31.65 | $25.90 | 6947 |
| 2024-07-29 | 33.33 | $26.03 | 16924 |
| 2024-07-26 | 34.53 | $26.12 | 25000 |
| 2024-07-25 | 38.18 | $26.37 | 42300 |
| 2024-07-24 | 34.22 | $26.22 | 8100 |
| 2024-07-23 | 35.37 | $26.30 | 12621 |
| 2024-07-22 | 37.15 | $26.42 | 78225 |
| 2024-07-19 | 36.13 | $26.38 | 4400 |
| 2024-07-18 | 40.31 | $26.65 | 9546 |
| 2024-07-17 | 42.37 | $26.77 | 10400 |
| 2024-07-16 | 42.14 | $26.76 | 23937 |
| 2024-07-15 | 43.49 | $26.84 | 123800 |
| 2024-07-12 | 44.67 | $26.91 | 21525 |
| 2024-07-11 | 45.52 | $26.96 | 16543 |
| 2024-07-10 | 44.72 | $26.92 | 6813 |
| 2024-07-09 | 45.35 | $26.96 | 23815 |
| 2024-07-08 | 47.24 | $27.08 | 70807 |
| 2024-07-05 | 51.30 | $27.32 | 6600 |
| 2024-07-03 | 50.80 | $27.29 | 7012 |
| 2024-07-02 | 49.48 | $27.21 | 31121 |
| 2024-07-01 | 48.99 | $27.18 | 47440 |
| 2024-06-28 | 49.90 | $27.24 | 17700 |
| 2024-06-27 | 51.58 | $27.35 | 66400 |
| 2024-06-26 | 48.76 | $27.16 | 6500 |
| 2024-06-25 | 49.62 | $27.22 | 37310 |
| 2024-06-24 | 52.12 | $27.39 | 5400 |
| 2024-06-21 | 48.19 | $27.12 | 12200 |
| 2024-06-20 | 51.30 | $27.33 | 21600 |
| 2024-06-18 | 50.87 | $27.30 | 956719 |
| 2024-06-17 | 47.80 | $27.09 | 7600 |
| 2024-06-14 | 47.80 | $27.09 | 8800 |
| 2024-06-13 | 48.19 | $27.12 | 9916 |
| 2024-06-12 | 47.78 | $27.09 | 25044 |
| 2024-06-11 | 46.32 | $26.98 | 5100 |
| 2024-06-10 | 47.94 | $27.12 | 121500 |
| 2024-06-07 | 43.24 | $26.77 | 4800 |
| 2024-06-06 | 47.55 | $27.14 | 36800 |
| 2024-06-05 | 42.22 | $26.78 | 4819 |
| 2024-06-04 | 41.91 | $26.76 | 3917 |
| 2024-06-03 | 44.53 | $26.99 | 4402 |
| 2024-05-31 | 49.11 | $27.35 | 33030 |
| 2024-05-30 | 53.14 | $27.63 | 5100 |
| 2024-05-29 | 57.29 | $27.89 | 10700 |
| 2024-05-28 | 61.88 | $28.15 | 3841 |
| 2024-05-24 | 55.03 | $27.63 | 5133 |
| 2024-05-23 | 52.04 | $27.44 | 76700 |
| 2024-05-22 | 54.77 | $27.59 | 9707 |
| 2024-05-21 | 62.22 | $27.95 | 12900 |
| 2024-05-20 | 63.35 | $28.00 | 6225 |
| 2024-05-17 | 61.06 | $27.83 | 15000 |
| 2024-05-16 | 53.38 | $27.36 | 28324 |
| 2024-05-15 | 49.57 | $27.17 | 5121 |
| 2024-05-14 | 45.56 | $26.99 | 16947 |
| 2024-05-13 | 49.06 | $27.16 | 19000 |
| 2024-05-10 | 47.71 | $27.10 | 6300 |
| 2024-05-09 | 51.14 | $27.26 | 12300 |
| 2024-05-08 | 49.19 | $27.17 | 3604 |
| 2024-05-07 | 50.03 | $27.21 | 11143 |
| 2024-05-06 | 50.44 | $27.23 | 18134 |
| 2024-05-03 | 45.09 | $26.98 | 3849 |
| 2024-05-02 | 44.40 | $26.95 | 93100 |
| 2024-05-01 | 43.74 | $26.92 | 22621 |
| 2024-04-30 | 51.11 | $27.30 | 7100 |
| 2024-04-29 | 62.09 | $27.72 | 8805 |
| 2024-04-26 | 60.76 | $27.65 | 12605 |
| 2024-04-25 | 62.25 | $27.70 | 8600 |
| 2024-04-24 | 59.41 | $27.55 | 8300 |
| 2024-04-23 | 59.98 | $27.57 | 955800 |
| 2024-04-22 | 58.66 | $27.50 | 15700 |
| 2024-04-19 | 58.48 | $27.49 | 6400 |
| 2024-04-18 | 57.01 | $27.41 | 6327 |
| 2024-04-17 | 57.98 | $27.45 | 24131 |
| 2024-04-16 | 67.26 | $27.79 | 16311 |
| 2024-04-15 | 67.26 | $27.79 | 3730 |
| 2024-04-12 | 65.35 | $27.66 | 5502 |
| 2024-04-11 | 65.63 | $27.67 | 77900 |
| 2024-04-10 | 65.49 | $27.66 | 3502 |
| 2024-04-09 | 64.80 | $27.61 | 6338 |
| 2024-04-08 | 65.54 | $27.64 | 2937 |
| 2024-04-05 | 66.75 | $27.69 | 171938 |
| 2024-04-04 | 66.04 | $27.63 | 7000 |
| 2024-04-03 | 64.34 | $27.49 | 10500 |
| 2024-04-02 | 62.57 | $27.35 | 177611 |
| 2024-04-01 | 57.55 | $27.00 | 11205 |
| 2024-03-28 | 60.87 | $27.15 | 387300 |
| 2024-03-27 | 58.28 | $26.98 | 8119 |
| 2024-03-26 | 59.60 | $27.04 | 32030 |
| 2024-03-25 | 63.49 | $27.21 | 5000 |
| 2024-03-22 | 60.30 | $26.99 | 5500 |
| 2024-03-21 | 61.46 | $27.04 | 77621 |
| 2024-03-20 | 62.83 | $27.10 | 21300 |
| 2024-03-19 | 64.90 | $27.19 | 12403 |
| 2024-03-18 | 65.82 | $27.23 | 7843 |
| 2024-03-15 | 61.57 | $26.90 | 2900 |
| 2024-03-14 | 61.44 | $26.89 | 4400 |
| 2024-03-13 | 60.36 | $26.81 | 20400 |
| 2024-03-12 | 55.47 | $26.48 | 6627 |
| 2024-03-11 | 57.30 | $26.57 | 5200 |
| 2024-03-08 | 54.44 | $26.39 | 11137 |
| 2024-03-07 | 55.42 | $26.44 | 9300 |
| 2024-03-06 | 54.17 | $26.36 | 22200 |
| 2024-03-05 | 50.90 | $26.16 | 15035 |
| 2024-03-04 | 54.21 | $26.34 | 7800 |
| 2024-03-01 | 54.05 | $26.33 | 18825 |
| 2024-02-29 | 50.48 | $26.11 | 3000 |
| 2024-02-28 | 50.82 | $26.13 | 2300 |
| 2024-02-27 | 53.21 | $26.27 | 10400 |
| 2024-02-26 | 50.86 | $26.12 | 12600 |
| 2024-02-23 | 47.35 | $25.91 | 4831 |
| 2024-02-22 | 52.44 | $26.21 | 7200 |
| 2024-02-21 | 51.95 | $26.18 | 2614 |
| 2024-02-20 | 49.47 | $26.03 | 48100 |
| 2024-02-16 | 52.93 | $26.23 | 10600 |
| 2024-02-15 | 52.29 | $26.19 | 9953 |
| 2024-02-14 | 49.21 | $26.00 | 5437 |
| 2024-02-13 | 53.35 | $26.24 | 9300 |
| 2024-02-12 | 54.62 | $26.31 | 34802 |
| 2024-02-09 | 53.87 | $26.26 | 7100 |
| 2024-02-08 | 53.58 | $26.24 | 5700 |
| 2024-02-07 | 50.00 | $26.00 | 8600 |
| 2024-02-06 | 48.74 | $25.92 | 30300 |
| 2024-02-05 | 46.51 | $25.78 | 17045 |
| 2024-02-02 | 46.03 | $25.75 | 14512 |
| 2024-02-01 | 47.65 | $25.87 | 24008 |
| 2024-01-31 | 51.99 | $26.17 | 31500 |
| 2024-01-30 | 55.69 | $26.40 | 3023 |
| 2024-01-29 | 52.18 | $26.15 | 15400 |
| 2024-01-26 | 56.61 | $26.41 | 419403 |
| 2024-01-25 | 54.64 | $26.27 | 339400 |
| 2024-01-24 | 51.82 | $26.08 | 38100 |
| 2024-01-23 | 48.96 | $25.90 | 3713 |
| 2024-01-22 | 48.15 | $25.85 | 1200 |
| 2024-01-19 | 45.69 | $25.70 | 1846 |
| 2024-01-18 | 45.97 | $25.72 | 1100 |
| 2024-01-17 | 43.03 | $25.54 | 6339 |
| 2024-01-16 | 43.78 | $25.60 | 813 |
| 2024-01-12 | 45.29 | $25.72 | 4400 |
| 2024-01-11 | 43.91 | $25.63 | 2120 |
| 2024-01-10 | 40.76 | $25.43 | 1808 |
| 2024-01-09 | 43.18 | $25.64 | 5700 |
| 2024-01-08 | 40.63 | $25.48 | 4617 |
| 2024-01-05 | 44.55 | $25.81 | 1202 |
| 2024-01-04 | 42.14 | $25.66 | 8200 |
| 2024-01-03 | 43.46 | $25.77 | 1700 |
| 2024-01-02 | 38.83 | $25.49 | 5430 |
| 2023-12-29 | 41.11 | $25.69 | 5542 |
| 2023-12-28 | 42.78 | $25.83 | 11200 |
| 2023-12-27 | 49.00 | $26.29 | 400 |
| 2023-12-26 | 50.06 | $26.36 | 2000 |
| 2023-12-22 | 46.80 | $26.15 | 3900 |
| 2023-12-21 | 47.08 | $26.17 | 2900 |
| 2023-12-20 | 46.93 | $26.16 | 8102 |
| 2023-12-19 | 49.31 | $26.34 | 3000 |
| 2023-12-18 | 46.89 | $26.17 | 2500 |
| 2023-12-15 | 44.83 | $26.03 | 2632 |
| 2023-12-14 | 44.25 | $25.99 | 2700 |
| 2023-12-13 | 38.15 | $25.60 | 4902 |
| 2023-12-12 | 34.86 | $25.41 | 24700 |
| 2023-12-11 | 38.44 | $25.76 | 30000 |
| 2023-12-08 | 39.21 | $25.83 | 10546 |
| 2023-12-07 | 36.82 | $25.69 | 2902 |
| 2023-12-06 | 35.08 | $25.59 | 1204 |
| 2023-12-05 | 39.63 | $26.03 | 4800 |
| 2023-12-04 | 41.36 | $26.18 | 14440 |
| 2023-12-01 | 45.25 | $26.49 | 33231 |
| 2023-11-30 | 46.18 | $26.56 | 5049 |
| 2023-11-29 | 49.95 | $26.83 | 57800 |
| 2023-11-28 | 47.54 | $26.67 | 10711 |
| 2023-11-27 | 44.86 | $26.50 | 16600 |
| 2023-11-24 | 46.45 | $26.62 | 4326 |
| 2023-11-22 | 48.50 | $26.77 | 6000 |
| 2023-11-21 | 50.17 | $26.89 | 3300 |
| 2023-11-20 | 48.63 | $26.78 | 7129 |
| 2023-11-17 | 45.25 | $26.55 | 1800 |
| 2023-11-16 | 40.22 | $26.24 | 2940 |
| 2023-11-15 | 46.66 | $26.73 | 3811 |
| 2023-11-14 | 47.39 | $26.78 | 6101 |
| 2023-11-13 | 48.11 | $26.83 | 2500 |
| 2023-11-10 | 42.83 | $26.51 | 3126 |
| 2023-11-09 | 40.49 | $26.38 | 4135 |
| 2023-11-08 | 40.73 | $26.40 | 5200 |
| 2023-11-07 | 43.87 | $26.65 | 2100 |
| 2023-11-06 | 50.68 | $27.11 | 2900 |
| 2023-11-03 | 50.20 | $27.08 | 3400 |
| 2023-11-02 | 51.96 | $27.19 | 842 |
| 2023-11-01 | 47.16 | $26.89 | 1700 |
| 2023-10-31 | 48.08 | $26.95 | 1800 |
| 2023-10-30 | 47.92 | $26.94 | 3000 |
| 2023-10-27 | 53.89 | $27.32 | 2100 |
| 2023-10-26 | 50.33 | $27.09 | 1400 |
| 2023-10-25 | 51.82 | $27.18 | 1323 |
| 2023-10-24 | 48.44 | $26.97 | 1730 |
| 2023-10-23 | 51.20 | $27.14 | 602 |
| 2023-10-20 | 54.14 | $27.31 | 1700 |
| 2023-10-19 | 56.68 | $27.45 | 1738 |
| 2023-10-18 | 54.81 | $27.32 | 2300 |
| 2023-10-17 | 51.60 | $27.11 | 1700 |
| 2023-10-16 | 50.16 | $27.02 | 1900 |
| 2023-10-13 | 51.29 | $27.09 | 1015 |
| 2023-10-12 | 41.47 | $26.54 | 3232 |
| 2023-10-11 | 40.43 | $26.49 | 1800 |
| 2023-10-10 | 41.99 | $26.60 | 3500 |
| 2023-10-09 | 41.99 | $26.60 | 1623 |
| 2023-10-06 | 32.39 | $26.15 | 2200 |
| 2023-10-05 | 31.91 | $26.13 | 51800 |
| 2023-10-04 | 32.34 | $26.17 | 1200 |
| 2023-10-03 | 40.08 | $26.77 | 11000 |
| 2023-10-02 | 40.85 | $26.82 | 12400 |
| 2023-09-29 | 49.81 | $27.31 | 46535 |
| 2023-09-28 | 56.80 | $27.60 | 82000 |
| 2023-09-27 | 58.97 | $27.68 | 7300 |
| 2023-09-26 | 57.63 | $27.61 | 4707 |
| 2023-09-25 | 58.41 | $27.64 | 6102 |
| 2023-09-22 | 60.48 | $27.72 | 4414 |
| 2023-09-21 | 61.52 | $27.76 | 10433 |
| 2023-09-20 | 63.06 | $27.82 | 845 |
| 2023-09-19 | 69.70 | $28.06 | 4238 |
| 2023-09-18 | 70.00 | $28.07 | 1541 |
| 2023-09-15 | 70.56 | $28.09 | 2009 |
| 2023-09-14 | 75.14 | $28.25 | 3605 |
| 2023-09-13 | 72.60 | $28.01 | 5448 |
| 2023-09-12 | 71.57 | $27.92 | 3133 |
| 2023-09-11 | 70.02 | $27.79 | 16418 |
| 2023-09-08 | 67.84 | $27.62 | 328 |
| 2023-09-07 | 66.77 | $27.54 | 1323 |
| 2023-09-06 | 70.41 | $27.67 | 86300 |
| 2023-09-05 | 69.93 | $27.63 | 96300 |
| 2023-09-01 | 68.22 | $27.49 | 156200 |
| 2023-08-31 | 64.04 | $27.19 | 4100 |
| 2023-08-30 | 62.64 | $27.10 | 11500 |
| 2023-08-29 | 61.70 | $27.04 | 538123 |
| 2023-08-28 | 60.60 | $26.97 | 2000 |
| 2023-08-25 | 62.05 | $27.03 | 1200 |
| 2023-08-24 | 57.53 | $26.75 | 1732 |
| 2023-08-23 | 55.74 | $26.65 | 100 |
| 2023-08-22 | 56.19 | $26.67 | 2543 |
| 2023-08-21 | 56.41 | $26.68 | 400 |
| 2023-08-18 | 56.41 | $26.68 | 4200 |
| 2023-08-17 | 53.16 | $26.48 | 427 |
| 2023-08-16 | 51.97 | $26.41 | 222 |
| 2023-08-15 | 54.80 | $26.56 | 1318 |
| 2023-08-14 | 60.45 | $26.83 | 226 |
| 2023-08-11 | 63.68 | $26.97 | 944 |
| 2023-08-10 | 64.15 | $26.99 | 200 |
| 2023-08-09 | 68.17 | $27.16 | 2128 |
| 2023-08-08 | 66.03 | $26.98 | 100 |
| 2023-08-07 | 65.91 | $26.97 | 144 |
| 2023-08-04 | 65.55 | $26.94 | 400 |
| 2023-08-03 | 64.75 | $26.87 | 100 |
| 2023-08-02 | 63.00 | $26.72 | 100 |
| 2023-08-01 | 70.31 | $27.05 | 100 |
| 2023-07-31 | 70.79 | $27.07 | 131 |
| 2023-07-28 | 70.21 | $27.01 | 100 |
| 2023-07-27 | 68.66 | $26.85 | 343 |
| 2023-07-26 | 69.31 | $26.88 | 527 |
| 2023-07-25 | 70.99 | $26.96 | 100 |
| 2023-07-24 | 69.86 | $26.83 | 300 |
| 2023-07-21 | 66.73 | $26.50 | 400 |
| 2023-07-20 | 65.49 | $26.38 | 233 |
| 2023-07-19 | 64.45 | $26.28 | 1163 |
| 2023-07-18 | 62.95 | $26.14 | 1100 |
| 2023-07-17 | 59.73 | $25.86 | 1500 |
| 2023-07-14 | 61.55 | $25.96 | 1700 |
| 2023-07-13 | 63.75 | $26.08 | 1600 |
| 2023-07-12 | 61.57 | $25.88 | 100 |
| 2023-07-11 | 60.21 | $25.76 | 546 |
| 2023-07-10 | 56.80 | $25.48 | 100 |
| 2023-07-07 | 56.68 | $25.47 | 1410 |
| 2023-07-06 | 54.54 | $25.30 | 300 |
| 2023-07-05 | 56.09 | $25.40 | 300 |
| 2023-07-03 | 53.06 | $25.16 | 11523 |
| 2023-06-30 | 53.79 | $25.21 | 2200 |
| 2023-06-29 | 49.40 | $24.88 | 100 |
| 2023-06-28 | 48.70 | $24.83 | 700 |
| 2023-06-27 | 48.70 | $24.83 | 200 |
| 2023-06-26 | 53.38 | $25.18 | 200 |
| 2023-06-23 | 53.13 | $25.16 | 1500 |
| 2023-06-22 | 55.05 | $25.30 | 500 |
| 2023-06-21 | 62.05 | $25.76 | 100 |
| 2023-06-20 | 58.81 | $25.46 | 2500 |
| 2023-06-16 | 61.64 | $25.63 | 200 |
| 2023-06-15 | 57.77 | $25.29 | 400 |
| 2023-06-14 | 50.84 | $24.79 | 100 |
| 2023-06-13 | 50.53 | $24.77 | 100 |
| 2023-06-12 | 44.95 | $24.43 | 500 |
| 2023-06-09 | 49.47 | $24.72 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.67
2026-07-31
Close Price
$32.51
Vol: 33900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -26.67 | $32.51 | 33900 |
| 2026-07-30 | -23.59 | $32.48 | 66266 |
| 2026-07-29 | -22.46 | $32.51 | 46800 |
| 2026-07-28 | -40.70 | $31.99 | 51900 |
| 2026-07-27 | -28.42 | $32.34 | 25900 |
| 2026-07-24 | -8.07 | $32.92 | 37943 |
| 2026-07-23 | -4.91 | $33.01 | 35000 |
| 2026-07-22 | -1.49 | $32.95 | 56700 |
| 2026-07-21 | 0.00 | $32.66 | 201406 |
| 2026-07-20 | -1.45 | $32.34 | 19808 |
| 2026-07-17 | -2.50 | $32.25 | 70628 |
| 2026-07-16 | -13.33 | $31.99 | 37735 |
| 2026-07-15 | -3.08 | $32.19 | 37813 |
| 2026-07-14 | -7.69 | $32.10 | 74524 |
| 2026-07-13 | -29.91 | $31.87 | 39200 |
| 2026-07-10 | -55.33 | $31.39 | 32600 |
| 2026-07-09 | -55.91 | $31.42 | 23900 |
| 2026-07-08 | -56.87 | $31.43 | 70622 |
| 2026-07-07 | -70.41 | $31.17 | 31400 |
| 2026-07-06 | -77.88 | $30.99 | 86800 |
| 2026-07-02 | -96.21 | $30.43 | 77541 |
| 2026-07-01 | -97.86 | $30.38 | 60200 |
| 2026-06-30 | -90.32 | $30.67 | 58600 |
| 2026-06-29 | -94.92 | $30.50 | 29500 |
| 2026-06-26 | -90.37 | $30.67 | 128328 |
| 2026-06-25 | -86.63 | $30.81 | 60900 |
| 2026-06-24 | -98.40 | $30.37 | 120500 |
| 2026-06-23 | -94.53 | $31.11 | 28444 |
| 2026-06-22 | -95.52 | $31.47 | 95300 |
| 2026-06-18 | -90.15 | $31.69 | 91836 |
| 2026-06-17 | -94.52 | $31.77 | 129700 |
| 2026-06-16 | -89.49 | $31.95 | 50623 |
| 2026-06-15 | -85.55 | $32.09 | 77800 |
| 2026-06-12 | -76.70 | $32.39 | 28608 |
| 2026-06-11 | -71.68 | $32.56 | 68501 |
| 2026-06-10 | -69.08 | $32.67 | 48100 |
| 2026-06-09 | -90.51 | $32.77 | 46147 |
| 2026-06-08 | -90.82 | $33.18 | 111213 |
| 2026-06-05 | -96.62 | $33.06 | 100045 |
| 2026-06-04 | -75.40 | $33.65 | 49036 |
| 2026-06-03 | -56.68 | $34.00 | 61200 |
| 2026-06-02 | -56.15 | $34.01 | 37600 |
| 2026-06-01 | -60.96 | $33.92 | 54000 |
| 2026-05-29 | -80.75 | $33.55 | 512624 |
| 2026-05-28 | -69.52 | $33.76 | 41700 |
| 2026-05-27 | -87.17 | $33.43 | 44214 |
| 2026-05-26 | -69.19 | $33.78 | 81623 |
| 2026-05-22 | -49.73 | $34.14 | 73600 |
| 2026-05-21 | -44.62 | $34.23 | 71346 |
| 2026-05-20 | -32.47 | $34.43 | 82700 |
| 2026-05-19 | -8.25 | $34.89 | 109723 |
| 2026-05-18 | -12.75 | $34.74 | 50500 |
| 2026-05-15 | -18.92 | $34.57 | 61347 |
| 2026-05-14 | -10.13 | $34.74 | 36400 |
| 2026-05-13 | -6.96 | $34.84 | 119200 |
| 2026-05-12 | 0.00 | $35.00 | 40000 |
| 2026-05-11 | 0.00 | $34.53 | 32200 |
| 2026-05-08 | -21.63 | $33.82 | 42700 |
| 2026-05-07 | -26.12 | $33.71 | 129809 |
| 2026-05-06 | -26.53 | $33.70 | 161900 |
| 2026-05-05 | -0.35 | $34.34 | 54730 |
| 2026-05-04 | -2.90 | $34.21 | 50125 |
| 2026-05-01 | -2.85 | $33.92 | 51700 |
| 2026-04-30 | 0.00 | $33.99 | 55721 |
| 2026-04-29 | -0.82 | $33.96 | 50200 |
| 2026-04-28 | -10.00 | $33.69 | 50200 |
| 2026-04-27 | -15.83 | $33.55 | 55900 |
| 2026-04-24 | -24.58 | $33.34 | 69503 |
| 2026-04-23 | -20.42 | $33.44 | 55400 |
| 2026-04-22 | -31.47 | $33.14 | 111329 |
| 2026-04-21 | -41.04 | $32.90 | 52000 |
| 2026-04-20 | -47.12 | $32.54 | 48639 |
| 2026-04-17 | -57.29 | $32.24 | 103569 |
| 2026-04-16 | -27.37 | $32.95 | 49322 |
| 2026-04-15 | -33.24 | $32.74 | 54535 |
| 2026-04-14 | -36.59 | $32.62 | 66544 |
| 2026-04-13 | -34.64 | $32.69 | 119200 |
| 2026-04-10 | -47.21 | $32.24 | 38304 |
| 2026-04-09 | -51.96 | $32.07 | 139610 |
| 2026-04-08 | -40.07 | $32.04 | 194312 |
| 2026-04-07 | -29.79 | $32.33 | 80573 |
| 2026-04-06 | -28.37 | $32.37 | 118307 |
| 2026-04-02 | -33.33 | $32.23 | 105200 |
| 2026-04-01 | -39.72 | $32.05 | 97800 |
| 2026-03-31 | -30.00 | $32.27 | 86203 |
| 2026-03-30 | -21.78 | $32.51 | 234842 |
| 2026-03-27 | -11.43 | $32.25 | 202736 |
| 2026-03-26 | -20.82 | $31.92 | 171700 |
| 2026-03-25 | -24.84 | $31.75 | 92100 |
| 2026-03-24 | -28.03 | $31.65 | 303014 |
| 2026-03-23 | -36.51 | $31.38 | 283419 |
| 2026-03-20 | -16.51 | $32.01 | 143900 |
| 2026-03-19 | -17.88 | $31.94 | 210400 |
| 2026-03-18 | -4.73 | $32.37 | 100747 |
| 2026-03-17 | -12.77 | $32.06 | 128409 |
| 2026-03-16 | -17.79 | $31.79 | 101521 |
| 2026-03-13 | -8.17 | $32.19 | 167300 |
| 2026-03-12 | -0.96 | $32.49 | 291600 |
| 2026-03-11 | -2.47 | $31.92 | 196600 |
| 2026-03-10 | -16.21 | $31.42 | 213600 |
| 2026-03-09 | -28.57 | $30.97 | 157949 |
| 2026-03-06 | -2.70 | $31.25 | 124600 |
| 2026-03-05 | -8.23 | $30.49 | 135900 |
| 2026-03-04 | -16.96 | $30.28 | 75600 |
| 2026-03-03 | -19.13 | $30.23 | 128102 |
| 2026-03-02 | -8.51 | $30.26 | 63800 |
| 2026-02-27 | -0.62 | $29.72 | 89745 |
| 2026-02-26 | -62.27 | $29.54 | 88900 |
| 2026-02-25 | -60.16 | $29.62 | 352400 |
| 2026-02-24 | -64.38 | $29.46 | 2.8M |
| 2026-02-23 | -64.38 | $29.46 | 86137 |
| 2026-02-20 | -66.49 | $29.38 | 59600 |
| 2026-02-19 | -69.92 | $29.25 | 59600 |
| 2026-02-18 | -72.03 | $29.17 | 90700 |
| 2026-02-17 | -88.65 | $28.54 | 240300 |
| 2026-02-13 | -84.70 | $28.69 | 152400 |
| 2026-02-12 | -78.36 | $28.93 | 586703 |
| 2026-02-11 | -68.07 | $29.32 | 794448 |
| 2026-02-10 | -74.67 | $29.07 | 21200 |
| 2026-02-09 | -72.30 | $29.16 | 33100 |
| 2026-02-06 | -78.24 | $28.88 | 58604 |
| 2026-02-05 | -83.67 | $28.57 | 65318 |
| 2026-02-04 | -73.12 | $28.99 | 50601 |
| 2026-02-03 | -76.13 | $28.87 | 44300 |
| 2026-02-02 | -83.18 | $28.39 | 44700 |
| 2026-01-30 | -59.82 | $29.19 | 61713 |
| 2026-01-29 | -49.01 | $29.68 | 41500 |
| 2026-01-28 | -11.25 | $29.50 | 215700 |
| 2026-01-27 | -19.58 | $29.30 | 54700 |
| 2026-01-26 | -5.20 | $29.01 | 379923 |
| 2026-01-23 | -0.64 | $28.92 | 283400 |
| 2026-01-22 | -20.92 | $28.58 | 67100 |
| 2026-01-21 | -18.95 | $28.61 | 42300 |
| 2026-01-20 | -24.66 | $28.43 | 267711 |
| 2026-01-16 | -35.48 | $28.24 | 474800 |
| 2026-01-15 | -33.55 | $28.27 | 483200 |
| 2026-01-14 | -14.02 | $28.56 | 53448 |
| 2026-01-13 | -18.90 | $28.48 | 30100 |
| 2026-01-12 | -21.29 | $28.37 | 135702 |
| 2026-01-09 | -38.06 | $28.11 | 31321 |
| 2026-01-08 | -37.42 | $28.12 | 33940 |
| 2026-01-07 | -47.74 | $27.96 | 110723 |
| 2026-01-06 | -39.35 | $28.09 | 114300 |
| 2026-01-05 | -49.68 | $27.93 | 113700 |
| 2026-01-02 | -76.77 | $27.51 | 77000 |
| 2025-12-31 | -71.61 | $27.59 | 88500 |
| 2025-12-30 | -45.81 | $27.99 | 202033 |
| 2025-12-29 | -60.65 | $27.76 | 86600 |
| 2025-12-26 | -48.39 | $27.95 | 141800 |
| 2025-12-24 | -50.32 | $27.92 | 180700 |
| 2025-12-23 | -57.42 | $27.81 | 162413 |
| 2025-12-22 | -64.60 | $27.66 | 52125 |
| 2025-12-19 | -76.16 | $27.39 | 655700 |
| 2025-12-18 | -69.09 | $27.32 | 244500 |
| 2025-12-17 | -68.18 | $27.33 | 71111 |
| 2025-12-16 | -82.73 | $27.17 | 16900 |
| 2025-12-15 | -61.82 | $27.40 | 1.3M |
| 2025-12-12 | -41.82 | $27.62 | 54848 |
| 2025-12-11 | -13.64 | $27.93 | 1.2M |
| 2025-12-10 | -27.27 | $27.78 | 59700 |
| 2025-12-09 | -37.27 | $27.67 | 47633 |
| 2025-12-08 | -27.27 | $27.78 | 23722 |
| 2025-12-05 | -6.36 | $28.01 | 41700 |
| 2025-12-04 | -8.57 | $27.94 | 18300 |
| 2025-12-03 | -23.81 | $27.78 | 17400 |
| 2025-12-02 | -31.43 | $27.70 | 20600 |
| 2025-12-01 | -41.03 | $27.90 | 39100 |
| 2025-11-28 | -51.92 | $27.73 | 150100 |
| 2025-11-26 | -64.10 | $27.54 | 1.3M |
| 2025-11-25 | -84.62 | $27.22 | 26702 |
| 2025-11-24 | -80.77 | $27.28 | 35300 |
| 2025-11-21 | -90.38 | $27.13 | 34500 |
| 2025-11-20 | -99.26 | $27.20 | 14947 |
| 2025-11-19 | -100.00 | $27.29 | 30900 |
| 2025-11-18 | -83.90 | $27.55 | 26539 |
| 2025-11-17 | -79.66 | $27.60 | 20420 |
| 2025-11-14 | -71.19 | $27.70 | 25009 |
| 2025-11-13 | -59.20 | $27.80 | 19500 |
| 2025-11-12 | -52.00 | $27.89 | 30728 |
| 2025-11-11 | -46.40 | $27.96 | 54200 |
| 2025-11-10 | -47.29 | $27.93 | 19112 |
| 2025-11-07 | -80.62 | $27.50 | 46900 |
| 2025-11-06 | -72.67 | $27.45 | 34531 |
| 2025-11-05 | -78.64 | $27.51 | 30908 |
| 2025-11-04 | -69.55 | $27.71 | 30700 |
| 2025-11-03 | -57.73 | $27.97 | 106700 |
| 2025-10-31 | -63.51 | $27.83 | 23500 |
| 2025-10-30 | -68.47 | $27.72 | 23730 |
| 2025-10-29 | -70.27 | $27.68 | 25600 |
| 2025-10-28 | -82.43 | $27.54 | 29900 |
| 2025-10-27 | -77.70 | $27.68 | 22947 |
| 2025-10-24 | -74.66 | $27.77 | 59000 |
| 2025-10-23 | -70.95 | $27.88 | 57949 |
| 2025-10-22 | -78.38 | $27.66 | 26832 |
| 2025-10-21 | -85.47 | $27.45 | 126100 |
| 2025-10-20 | -79.39 | $27.63 | 17600 |
| 2025-10-17 | -85.76 | $27.39 | 74249 |
| 2025-10-16 | -80.59 | $27.53 | 12500 |
| 2025-10-15 | -83.88 | $27.43 | 30624 |
| 2025-10-14 | -87.83 | $27.31 | 14147 |
| 2025-10-13 | -83.22 | $27.45 | 16937 |
| 2025-10-10 | -92.76 | $27.16 | 37031 |
| 2025-10-09 | -81.91 | $27.49 | 34528 |
| 2025-10-08 | -75.56 | $27.60 | 74900 |
| 2025-10-07 | -77.12 | $27.52 | 76233 |
| 2025-10-06 | -78.06 | $27.49 | 85719 |
| 2025-10-03 | -87.08 | $27.15 | 65200 |
| 2025-10-02 | -86.35 | $27.07 | 38933 |
| 2025-10-01 | -81.90 | $27.22 | 21200 |
| 2025-09-30 | -51.53 | $27.40 | 94815 |
| 2025-09-29 | -52.76 | $27.38 | 23934 |
| 2025-09-26 | -48.80 | $27.43 | 19547 |
| 2025-09-25 | -51.10 | $27.31 | 81631 |
| 2025-09-24 | -48.17 | $27.32 | 17300 |
| 2025-09-23 | -58.12 | $27.13 | 20729 |
| 2025-09-22 | -59.16 | $27.11 | 19843 |
| 2025-09-19 | -63.37 | $26.96 | 21700 |
| 2025-09-18 | -54.29 | $27.10 | 77600 |
| 2025-09-17 | -47.96 | $27.18 | 22742 |
| 2025-09-16 | -29.24 | $27.55 | 30400 |
| 2025-09-15 | -35.59 | $27.40 | 21300 |
| 2025-09-12 | -5.30 | $27.11 | 13703 |
| 2025-09-11 | -7.02 | $26.92 | 48413 |
| 2025-09-10 | -16.67 | $26.81 | 814400 |
| 2025-09-09 | -15.79 | $26.82 | 23800 |
| 2025-09-08 | -14.04 | $26.84 | 21700 |
| 2025-09-05 | -30.70 | $26.65 | 87332 |
| 2025-09-04 | -18.42 | $26.79 | 24600 |
| 2025-09-03 | -10.53 | $26.88 | 43528 |
| 2025-09-02 | -0.88 | $26.99 | 32800 |
| 2025-08-29 | -12.37 | $26.70 | 11542 |
| 2025-08-28 | -18.56 | $26.64 | 14020 |
| 2025-08-27 | -38.14 | $26.45 | 53800 |
| 2025-08-26 | -41.24 | $26.42 | 23300 |
| 2025-08-25 | -32.99 | $26.50 | 27803 |
| 2025-08-22 | -38.14 | $26.45 | 27825 |
| 2025-08-21 | -39.13 | $26.27 | 36300 |
| 2025-08-20 | -59.42 | $26.13 | 12300 |
| 2025-08-19 | -78.26 | $26.00 | 20100 |
| 2025-08-18 | -55.07 | $26.16 | 47839 |
| 2025-08-15 | -59.42 | $26.13 | 541019 |
| 2025-08-14 | -73.91 | $26.03 | 23800 |
| 2025-08-13 | -58.33 | $26.15 | 36607 |
| 2025-08-12 | -79.17 | $26.00 | 30913 |
| 2025-08-11 | -62.50 | $26.12 | 22705 |
| 2025-08-08 | -61.11 | $26.13 | 83436 |
| 2025-08-07 | -65.28 | $26.10 | 20600 |
| 2025-08-06 | -78.05 | $25.93 | 15749 |
| 2025-08-05 | -68.54 | $25.96 | 75417 |
| 2025-08-04 | -56.18 | $26.07 | 51800 |
| 2025-08-01 | -62.24 | $26.05 | 61105 |
| 2025-07-31 | -55.10 | $26.12 | 25900 |
| 2025-07-30 | -36.94 | $26.25 | 38600 |
| 2025-07-29 | -17.12 | $26.47 | 24000 |
| 2025-07-28 | -31.53 | $26.31 | 27446 |
| 2025-07-25 | -53.15 | $26.07 | 26400 |
| 2025-07-24 | -23.42 | $26.40 | 23500 |
| 2025-07-23 | -32.43 | $26.30 | 23800 |
| 2025-07-22 | -17.12 | $26.47 | 31149 |
| 2025-07-21 | -42.11 | $26.32 | 55200 |
| 2025-07-18 | -48.12 | $26.24 | 25026 |
| 2025-07-17 | -53.90 | $26.20 | 5.1M |
| 2025-07-16 | -63.83 | $26.06 | 1.5M |
| 2025-07-15 | -68.79 | $25.99 | 92939 |
| 2025-07-14 | -67.38 | $26.01 | 19422 |
| 2025-07-11 | -56.74 | $26.16 | 15000 |
| 2025-07-10 | -78.72 | $25.85 | 54819 |
| 2025-07-09 | -81.56 | $25.81 | 30900 |
| 2025-07-08 | -78.72 | $25.85 | 15209 |
| 2025-07-07 | -70.21 | $25.97 | 1.2M |
| 2025-07-03 | -73.05 | $25.93 | 12000 |
| 2025-07-02 | -76.60 | $25.88 | 21444 |
| 2025-07-01 | -98.55 | $25.60 | 14900 |
| 2025-06-30 | -87.60 | $25.83 | 101800 |
| 2025-06-27 | -61.76 | $25.91 | 21800 |
| 2025-06-26 | -57.06 | $25.99 | 16800 |
| 2025-06-25 | -62.35 | $25.90 | 34547 |
| 2025-06-24 | -57.06 | $25.99 | 32200 |
| 2025-06-23 | -32.35 | $26.41 | 278927 |
| 2025-06-20 | -7.06 | $26.84 | 87200 |
| 2025-06-18 | -7.65 | $26.83 | 768700 |
| 2025-06-17 | -0.61 | $26.90 | 27400 |
| 2025-06-16 | -7.33 | $26.65 | 131000 |
| 2025-06-13 | -4.00 | $26.70 | 17100 |
| 2025-06-12 | -2.83 | $26.29 | 24123 |
| 2025-06-11 | 0.00 | $26.26 | 13804 |
| 2025-06-10 | -12.37 | $26.11 | 24540 |
| 2025-06-09 | -4.26 | $26.16 | 48701 |
| 2025-06-06 | -1.16 | $26.11 | 88700 |
| 2025-06-05 | -7.79 | $25.97 | 13416 |
| 2025-06-04 | -25.33 | $25.82 | 21316 |
| 2025-06-03 | -30.67 | $25.78 | 12043 |
| 2025-06-02 | -33.33 | $25.76 | 56300 |
| 2025-05-30 | -80.72 | $25.34 | 55500 |
| 2025-05-29 | -51.52 | $25.50 | 42000 |
| 2025-05-28 | -48.48 | $25.53 | 15800 |
| 2025-05-27 | -33.33 | $25.68 | 16300 |
| 2025-05-23 | -19.19 | $25.82 | 68340 |
| 2025-05-22 | -32.32 | $25.69 | 128347 |
| 2025-05-21 | -20.20 | $25.81 | 7800 |
| 2025-05-20 | -25.25 | $25.76 | 57144 |
| 2025-05-19 | -46.46 | $25.55 | 397400 |
| 2025-05-16 | -50.51 | $25.51 | 85531 |
| 2025-05-15 | -37.37 | $25.64 | 6600 |
| 2025-05-14 | -28.28 | $25.73 | 45612 |
| 2025-05-13 | -3.00 | $25.98 | 73900 |
| 2025-05-12 | -3.80 | $25.77 | 12400 |
| 2025-05-09 | -4.35 | $25.75 | 23900 |
| 2025-05-08 | -17.70 | $25.55 | 73225 |
| 2025-05-07 | -17.28 | $25.47 | 10000 |
| 2025-05-06 | -7.36 | $25.63 | 1.2M |
| 2025-05-05 | -28.83 | $25.28 | 479100 |
| 2025-05-02 | -30.06 | $25.26 | 52440 |
| 2025-05-01 | -45.64 | $25.18 | 8900 |
| 2025-04-30 | -58.71 | $25.21 | 10900 |
| 2025-04-29 | -62.70 | $25.53 | 18800 |
| 2025-04-28 | -57.14 | $25.74 | 17540 |
| 2025-04-25 | -58.99 | $25.67 | 27300 |
| 2025-04-24 | -58.73 | $25.68 | 16500 |
| 2025-04-23 | -62.70 | $25.53 | 12500 |
| 2025-04-22 | -62.43 | $25.54 | 12831 |
| 2025-04-21 | -61.90 | $25.56 | 23710 |
| 2025-04-17 | -61.64 | $25.57 | 25201 |
| 2025-04-16 | -64.29 | $25.47 | 23001 |
| 2025-04-15 | -73.28 | $25.13 | 178817 |
| 2025-04-14 | -73.55 | $25.12 | 14300 |
| 2025-04-11 | -74.07 | $25.10 | 49900 |
| 2025-04-10 | -82.54 | $24.78 | 34544 |
| 2025-04-09 | -77.78 | $24.96 | 63400 |
| 2025-04-08 | -96.56 | $24.25 | 59525 |
| 2025-04-07 | -99.12 | $24.52 | 904100 |
| 2025-04-04 | -95.15 | $24.96 | 153837 |
| 2025-04-03 | -96.57 | $25.93 | 47939 |
| 2025-04-02 | -61.34 | $26.71 | 105700 |
| 2025-04-01 | -63.40 | $26.67 | 53400 |
| 2025-03-31 | -1.12 | $26.77 | 30449 |
| 2025-03-28 | -9.88 | $26.62 | 43013 |
| 2025-03-27 | -1.31 | $26.68 | 25832 |
| 2025-03-26 | -10.27 | $26.48 | 91904 |
| 2025-03-25 | -6.16 | $26.54 | 20600 |
| 2025-03-24 | -14.38 | $26.42 | 20700 |
| 2025-03-21 | -21.57 | $26.37 | 21945 |
| 2025-03-20 | -24.58 | $26.52 | 56920 |
| 2025-03-19 | -25.54 | $26.54 | 591439 |
| 2025-03-18 | -30.85 | $26.47 | 157700 |
| 2025-03-17 | -32.98 | $26.43 | 72403 |
| 2025-03-14 | -40.43 | $26.29 | 82939 |
| 2025-03-13 | -42.02 | $26.26 | 586400 |
| 2025-03-12 | -45.21 | $26.20 | 764937 |
| 2025-03-11 | -47.34 | $26.16 | 862330 |
| 2025-03-10 | -55.32 | $26.01 | 10700 |
| 2025-03-07 | -46.81 | $26.17 | 80700 |
| 2025-03-06 | -56.91 | $25.98 | 25012 |
| 2025-03-05 | -46.81 | $26.17 | 761200 |
| 2025-03-04 | -53.19 | $26.05 | 1.2M |
| 2025-03-03 | -60.64 | $25.91 | 54319 |
| 2025-02-28 | -60.64 | $25.91 | 1.0M |
| 2025-02-27 | -81.90 | $26.19 | 24000 |
| 2025-02-26 | -70.37 | $26.29 | 41147 |
| 2025-02-25 | -55.20 | $26.36 | 9705 |
| 2025-02-24 | -33.33 | $26.61 | 14712 |
| 2025-02-21 | -25.00 | $26.72 | 31900 |
| 2025-02-20 | -5.30 | $26.98 | 18200 |
| 2025-02-19 | -6.82 | $26.96 | 21110 |
| 2025-02-18 | -9.02 | $26.84 | 35900 |
| 2025-02-14 | -30.33 | $26.58 | 70400 |
| 2025-02-13 | -19.67 | $26.71 | 602700 |
| 2025-02-12 | -27.87 | $26.61 | 14438 |
| 2025-02-11 | -8.00 | $26.65 | 23400 |
| 2025-02-10 | -4.40 | $26.60 | 132800 |
| 2025-02-07 | -16.22 | $26.35 | 192800 |
| 2025-02-06 | -7.41 | $26.39 | 346800 |
| 2025-02-05 | -14.81 | $26.31 | 272702 |
| 2025-02-04 | -9.09 | $26.37 | 2.0M |
| 2025-02-03 | -65.52 | $26.24 | 18732 |
| 2025-01-31 | -71.65 | $26.08 | 50525 |
| 2025-01-30 | -63.70 | $26.16 | 27700 |
| 2025-01-29 | -67.62 | $26.05 | 20000 |
| 2025-01-28 | -73.67 | $25.88 | 20200 |
| 2025-01-27 | -75.09 | $25.84 | 18900 |
| 2025-01-24 | -63.70 | $26.16 | 19903 |
| 2025-01-23 | -64.06 | $26.15 | 589300 |
| 2025-01-22 | -62.63 | $26.19 | 13407 |
| 2025-01-21 | -66.90 | $26.07 | 21533 |
| 2025-01-17 | -67.62 | $26.05 | 26100 |
| 2025-01-16 | -65.84 | $26.10 | 29134 |
| 2025-01-15 | -64.77 | $26.13 | 25946 |
| 2025-01-14 | -77.58 | $25.77 | 86717 |
| 2025-01-13 | -71.53 | $25.94 | 290000 |
| 2025-01-10 | -74.02 | $25.87 | 24914 |
| 2025-01-08 | -88.97 | $25.45 | 14842 |
| 2025-01-07 | -87.90 | $25.48 | 10815 |
| 2025-01-06 | -89.32 | $25.44 | 51200 |
| 2025-01-03 | -92.88 | $25.34 | 28600 |
| 2025-01-02 | -74.22 | $25.47 | 86300 |
| 2024-12-31 | -92.19 | $25.24 | 14500 |
| 2024-12-30 | -39.51 | $26.10 | 12200 |
| 2024-12-27 | -55.56 | $25.97 | 183500 |
| 2024-12-26 | -55.56 | $25.97 | 9900 |
| 2024-12-24 | -58.02 | $25.95 | 25900 |
| 2024-12-23 | -74.07 | $25.82 | 34028 |
| 2024-12-20 | -70.37 | $25.85 | 590000 |
| 2024-12-19 | -95.06 | $25.65 | 11400 |
| 2024-12-18 | -100.00 | $25.68 | 15500 |
| 2024-12-17 | -56.94 | $26.01 | 13600 |
| 2024-12-16 | -37.50 | $26.12 | 36500 |
| 2024-12-13 | -20.72 | $26.19 | 11508 |
| 2024-12-12 | -16.22 | $26.24 | 15300 |
| 2024-12-11 | -0.90 | $26.41 | 41822 |
| 2024-12-10 | -12.63 | $26.14 | 14316 |
| 2024-12-09 | -12.22 | $26.10 | 18300 |
| 2024-12-06 | -45.45 | $25.79 | 10823 |
| 2024-12-05 | -49.00 | $25.82 | 76300 |
| 2024-12-04 | -47.00 | $25.84 | 27900 |
| 2024-12-03 | -42.16 | $25.90 | 12400 |
| 2024-12-02 | -52.94 | $25.79 | 8600 |
| 2024-11-29 | -33.33 | $25.99 | 6904 |
| 2024-11-27 | -35.29 | $25.97 | 16000 |
| 2024-11-26 | -38.24 | $25.94 | 33800 |
| 2024-11-25 | -44.12 | $25.88 | 256416 |
| 2024-11-22 | -16.67 | $26.16 | 11739 |
| 2024-11-21 | -36.94 | $26.01 | 32400 |
| 2024-11-20 | -45.05 | $25.92 | 168537 |
| 2024-11-19 | -46.85 | $25.90 | 971700 |
| 2024-11-18 | -56.14 | $25.81 | 36149 |
| 2024-11-15 | -94.74 | $25.37 | 17800 |
| 2024-11-14 | -93.40 | $25.46 | 39700 |
| 2024-11-13 | -91.51 | $25.48 | 32300 |
| 2024-11-12 | -100.00 | $25.57 | 16008 |
| 2024-11-11 | -92.05 | $25.64 | 15348 |
| 2024-11-08 | -62.20 | $25.94 | 18730 |
| 2024-11-07 | -27.66 | $26.31 | 12906 |
| 2024-11-06 | -76.60 | $25.85 | 21400 |
| 2024-11-05 | -54.17 | $26.18 | 13311 |
| 2024-11-04 | -63.89 | $26.11 | 8900 |
| 2024-11-01 | -100.00 | $25.85 | 288839 |
| 2024-10-31 | -85.71 | $26.01 | 15900 |
| 2024-10-30 | -73.56 | $26.15 | 13540 |
| 2024-10-29 | -94.25 | $25.97 | 8600 |
| 2024-10-28 | -89.66 | $26.01 | 9205 |
| 2024-10-25 | -45.45 | $26.40 | 23829 |
| 2024-10-24 | -52.27 | $26.34 | 10600 |
| 2024-10-23 | -60.67 | $26.27 | 11023 |
| 2024-10-22 | -47.92 | $26.42 | 24627 |
| 2024-10-21 | -84.54 | $26.07 | 28700 |
| 2024-10-18 | -85.57 | $26.06 | 8800 |
| 2024-10-17 | -90.72 | $26.01 | 6700 |
| 2024-10-16 | -92.71 | $26.00 | 10800 |
| 2024-10-15 | -90.63 | $26.02 | 7344 |
| 2024-10-14 | -54.17 | $26.37 | 6947 |
| 2024-10-11 | -38.54 | $26.52 | 12812 |
| 2024-10-10 | -40.37 | $26.45 | 10700 |
| 2024-10-09 | -61.54 | $26.09 | 24111 |
| 2024-10-08 | -33.93 | $26.32 | 19745 |
| 2024-10-07 | -5.65 | $26.79 | 33834 |
| 2024-10-04 | -12.99 | $26.66 | 37200 |
| 2024-10-03 | -17.22 | $26.58 | 14300 |
| 2024-10-02 | -26.11 | $26.42 | 20936 |
| 2024-10-01 | -32.78 | $26.30 | 9114 |
| 2024-09-30 | -8.89 | $26.73 | 7938 |
| 2024-09-27 | -6.11 | $26.78 | 27119 |
| 2024-09-26 | -11.11 | $26.69 | 172600 |
| 2024-09-25 | -5.56 | $26.79 | 28006 |
| 2024-09-24 | -3.33 | $26.83 | 16300 |
| 2024-09-23 | -6.62 | $26.50 | 7630 |
| 2024-09-20 | -1.47 | $26.43 | 5624 |
| 2024-09-19 | -0.79 | $26.35 | 16200 |
| 2024-09-18 | -28.81 | $25.93 | 10900 |
| 2024-09-17 | -11.02 | $26.14 | 5500 |
| 2024-09-16 | -24.58 | $25.98 | 36600 |
| 2024-09-13 | -36.44 | $25.84 | 36503 |
| 2024-09-12 | -45.76 | $25.73 | 15800 |
| 2024-09-11 | -79.66 | $25.33 | 9806 |
| 2024-09-10 | -92.37 | $25.18 | 8600 |
| 2024-09-09 | -76.27 | $25.37 | 9431 |
| 2024-09-06 | -71.19 | $25.43 | 133900 |
| 2024-09-05 | -76.67 | $25.58 | 10200 |
| 2024-09-04 | -94.44 | $25.42 | 40700 |
| 2024-09-03 | -89.47 | $25.59 | 9000 |
| 2024-08-30 | -40.00 | $25.93 | 12600 |
| 2024-08-29 | -12.94 | $26.16 | 7436 |
| 2024-08-28 | -25.88 | $26.05 | 4500 |
| 2024-08-27 | -10.99 | $26.23 | 15749 |
| 2024-08-26 | -14.29 | $26.20 | 23618 |
| 2024-08-23 | -36.26 | $26.00 | 11100 |
| 2024-08-22 | -75.82 | $25.64 | 7001 |
| 2024-08-21 | -57.89 | $25.82 | 12800 |
| 2024-08-20 | -53.68 | $25.86 | 27000 |
| 2024-08-19 | -44.21 | $25.95 | 10500 |
| 2024-08-16 | -41.35 | $26.03 | 9400 |
| 2024-08-15 | -47.90 | $26.04 | 15112 |
| 2024-08-14 | -61.83 | $25.92 | 6732 |
| 2024-08-13 | -58.27 | $26.00 | 4300 |
| 2024-08-12 | -43.88 | $26.20 | 15200 |
| 2024-08-09 | -69.93 | $25.88 | 15100 |
| 2024-08-08 | -74.21 | $25.83 | 20300 |
| 2024-08-07 | -77.50 | $25.78 | 12300 |
| 2024-08-06 | -93.13 | $25.53 | 7200 |
| 2024-08-05 | -83.91 | $25.70 | 8100 |
| 2024-08-02 | -92.25 | $25.85 | 17600 |
| 2024-08-01 | -82.35 | $26.13 | 15200 |
| 2024-07-31 | -69.68 | $26.33 | 32100 |
| 2024-07-30 | -97.42 | $25.90 | 6947 |
| 2024-07-29 | -93.88 | $26.03 | 16924 |
| 2024-07-26 | -93.48 | $26.12 | 25000 |
| 2024-07-25 | -82.54 | $26.37 | 42300 |
| 2024-07-24 | -98.35 | $26.22 | 8100 |
| 2024-07-23 | -93.28 | $26.30 | 12621 |
| 2024-07-22 | -84.62 | $26.42 | 78225 |
| 2024-07-19 | -95.37 | $26.38 | 4400 |
| 2024-07-18 | -97.53 | $26.65 | 9546 |
| 2024-07-17 | -82.72 | $26.77 | 10400 |
| 2024-07-16 | -83.95 | $26.76 | 23937 |
| 2024-07-15 | -100.00 | $26.84 | 123800 |
| 2024-07-12 | -91.38 | $26.91 | 21525 |
| 2024-07-11 | -82.76 | $26.96 | 16543 |
| 2024-07-10 | -92.86 | $26.92 | 6813 |
| 2024-07-09 | -85.71 | $26.96 | 23815 |
| 2024-07-08 | -50.70 | $27.08 | 70807 |
| 2024-07-05 | -16.90 | $27.32 | 6600 |
| 2024-07-03 | -20.00 | $27.29 | 7012 |
| 2024-07-02 | -30.67 | $27.21 | 31121 |
| 2024-07-01 | -34.67 | $27.18 | 47440 |
| 2024-06-28 | -33.73 | $27.24 | 17700 |
| 2024-06-27 | -41.07 | $27.35 | 66400 |
| 2024-06-26 | -65.69 | $27.16 | 6500 |
| 2024-06-25 | -64.67 | $27.22 | 37310 |
| 2024-06-24 | -53.33 | $27.39 | 5400 |
| 2024-06-21 | -71.33 | $27.12 | 12200 |
| 2024-06-20 | -57.33 | $27.33 | 21600 |
| 2024-06-18 | -59.33 | $27.30 | 956719 |
| 2024-06-17 | -73.33 | $27.09 | 7600 |
| 2024-06-14 | -73.33 | $27.09 | 8800 |
| 2024-06-13 | -71.33 | $27.12 | 9916 |
| 2024-06-12 | -73.33 | $27.09 | 25044 |
| 2024-06-11 | -80.67 | $26.98 | 5100 |
| 2024-06-10 | -71.33 | $27.12 | 121500 |
| 2024-06-07 | -75.53 | $26.77 | 4800 |
| 2024-06-06 | -55.85 | $27.14 | 36800 |
| 2024-06-05 | -75.00 | $26.78 | 4819 |
| 2024-06-04 | -76.06 | $26.76 | 3917 |
| 2024-06-03 | -63.83 | $26.99 | 4402 |
| 2024-05-31 | -44.68 | $27.35 | 33030 |
| 2024-05-30 | -29.79 | $27.63 | 5100 |
| 2024-05-29 | -15.96 | $27.89 | 10700 |
| 2024-05-28 | -2.13 | $28.15 | 3841 |
| 2024-05-24 | -27.47 | $27.63 | 5133 |
| 2024-05-23 | -37.91 | $27.44 | 76700 |
| 2024-05-22 | -29.67 | $27.59 | 9707 |
| 2024-05-21 | -9.89 | $27.95 | 12900 |
| 2024-05-20 | -2.87 | $28.00 | 6225 |
| 2024-05-17 | -0.65 | $27.83 | 15000 |
| 2024-05-16 | -30.46 | $27.36 | 28324 |
| 2024-05-15 | -43.05 | $27.17 | 5121 |
| 2024-05-14 | -54.97 | $26.99 | 16947 |
| 2024-05-13 | -44.08 | $27.16 | 19000 |
| 2024-05-10 | -48.03 | $27.10 | 6300 |
| 2024-05-09 | -66.67 | $27.26 | 12300 |
| 2024-05-08 | -73.98 | $27.17 | 3604 |
| 2024-05-07 | -70.73 | $27.21 | 11143 |
| 2024-05-06 | -69.11 | $27.23 | 18134 |
| 2024-05-03 | -89.43 | $26.98 | 3849 |
| 2024-05-02 | -91.87 | $26.95 | 93100 |
| 2024-05-01 | -94.31 | $26.92 | 22621 |
| 2024-04-30 | -93.98 | $27.30 | 7100 |
| 2024-04-29 | -38.30 | $27.72 | 8805 |
| 2024-04-26 | -36.13 | $27.65 | 12605 |
| 2024-04-25 | -31.93 | $27.70 | 8600 |
| 2024-04-24 | -44.17 | $27.55 | 8300 |
| 2024-04-23 | -42.50 | $27.57 | 955800 |
| 2024-04-22 | -48.33 | $27.50 | 15700 |
| 2024-04-19 | -49.17 | $27.49 | 6400 |
| 2024-04-18 | -55.83 | $27.41 | 6327 |
| 2024-04-17 | -52.50 | $27.45 | 24131 |
| 2024-04-16 | -24.17 | $27.79 | 16311 |
| 2024-04-15 | -24.17 | $27.79 | 3730 |
| 2024-04-12 | -33.60 | $27.66 | 5502 |
| 2024-04-11 | -14.42 | $27.67 | 77900 |
| 2024-04-10 | -13.91 | $27.66 | 3502 |
| 2024-04-09 | -15.22 | $27.61 | 6338 |
| 2024-04-08 | -11.76 | $27.64 | 2937 |
| 2024-04-05 | -8.50 | $27.69 | 171938 |
| 2024-04-04 | -3.60 | $27.63 | 7000 |
| 2024-04-03 | -5.51 | $27.49 | 10500 |
| 2024-04-02 | -4.80 | $27.35 | 177611 |
| 2024-04-01 | -22.22 | $27.00 | 11205 |
| 2024-03-28 | -8.33 | $27.15 | 387300 |
| 2024-03-27 | -22.61 | $26.98 | 8119 |
| 2024-03-26 | -17.39 | $27.04 | 32030 |
| 2024-03-25 | -2.61 | $27.21 | 5000 |
| 2024-03-22 | -19.84 | $26.99 | 5500 |
| 2024-03-21 | -15.04 | $27.04 | 77621 |
| 2024-03-20 | -10.53 | $27.10 | 21300 |
| 2024-03-19 | -3.76 | $27.19 | 12403 |
| 2024-03-18 | -0.75 | $27.23 | 7843 |
| 2024-03-15 | -3.88 | $26.90 | 2900 |
| 2024-03-14 | -2.00 | $26.89 | 4400 |
| 2024-03-13 | -2.17 | $26.81 | 20400 |
| 2024-03-12 | -13.64 | $26.48 | 6627 |
| 2024-03-11 | 0.00 | $26.57 | 5200 |
| 2024-03-08 | -18.64 | $26.39 | 11137 |
| 2024-03-07 | -10.17 | $26.44 | 9300 |
| 2024-03-06 | -18.18 | $26.36 | 22200 |
| 2024-03-05 | -45.45 | $26.16 | 15035 |
| 2024-03-04 | -13.79 | $26.34 | 7800 |
| 2024-03-01 | -14.94 | $26.33 | 18825 |
| 2024-02-29 | -27.78 | $26.11 | 3000 |
| 2024-02-28 | -26.03 | $26.13 | 2300 |
| 2024-02-27 | -16.05 | $26.27 | 10400 |
| 2024-02-26 | -34.57 | $26.12 | 12600 |
| 2024-02-23 | -60.98 | $25.91 | 4831 |
| 2024-02-22 | -24.39 | $26.21 | 7200 |
| 2024-02-21 | -28.05 | $26.18 | 2614 |
| 2024-02-20 | -46.34 | $26.03 | 48100 |
| 2024-02-16 | -21.95 | $26.23 | 10600 |
| 2024-02-15 | -26.83 | $26.19 | 9953 |
| 2024-02-14 | -48.81 | $26.00 | 5437 |
| 2024-02-13 | -17.17 | $26.24 | 9300 |
| 2024-02-12 | -10.10 | $26.31 | 34802 |
| 2024-02-09 | -15.15 | $26.26 | 7100 |
| 2024-02-08 | -17.17 | $26.24 | 5700 |
| 2024-02-07 | -41.41 | $26.00 | 8600 |
| 2024-02-06 | -49.49 | $25.92 | 30300 |
| 2024-02-05 | -58.33 | $25.78 | 17045 |
| 2024-02-02 | -61.11 | $25.75 | 14512 |
| 2024-02-01 | -50.00 | $25.87 | 24008 |
| 2024-01-31 | -22.22 | $26.17 | 31500 |
| 2024-01-30 | -0.93 | $26.40 | 3023 |
| 2024-01-29 | -24.07 | $26.15 | 15400 |
| 2024-01-26 | 0.00 | $26.41 | 419403 |
| 2024-01-25 | -6.00 | $26.27 | 339400 |
| 2024-01-24 | -33.63 | $26.08 | 38100 |
| 2024-01-23 | -49.56 | $25.90 | 3713 |
| 2024-01-22 | -53.98 | $25.85 | 1200 |
| 2024-01-19 | -67.26 | $25.70 | 1846 |
| 2024-01-18 | -65.49 | $25.72 | 1100 |
| 2024-01-17 | -81.42 | $25.54 | 6339 |
| 2024-01-16 | -76.11 | $25.60 | 813 |
| 2024-01-12 | -65.49 | $25.72 | 4400 |
| 2024-01-11 | -73.45 | $25.63 | 2120 |
| 2024-01-10 | -91.15 | $25.43 | 1808 |
| 2024-01-09 | -72.57 | $25.64 | 5700 |
| 2024-01-08 | -86.73 | $25.48 | 4617 |
| 2024-01-05 | -60.75 | $25.81 | 1202 |
| 2024-01-04 | -74.77 | $25.66 | 8200 |
| 2024-01-03 | -64.49 | $25.77 | 1700 |
| 2024-01-02 | -90.65 | $25.49 | 5430 |
| 2023-12-29 | -75.41 | $25.69 | 5542 |
| 2023-12-28 | -64.80 | $25.83 | 11200 |
| 2023-12-27 | -39.19 | $26.29 | 400 |
| 2023-12-26 | -34.46 | $26.36 | 2000 |
| 2023-12-22 | -48.65 | $26.15 | 3900 |
| 2023-12-21 | -47.30 | $26.17 | 2900 |
| 2023-12-20 | -47.97 | $26.16 | 8102 |
| 2023-12-19 | -37.09 | $26.34 | 3000 |
| 2023-12-18 | -48.34 | $26.17 | 2500 |
| 2023-12-15 | -57.62 | $26.03 | 2632 |
| 2023-12-14 | -60.26 | $25.99 | 2700 |
| 2023-12-13 | -86.09 | $25.60 | 4902 |
| 2023-12-12 | -98.73 | $25.41 | 24700 |
| 2023-12-11 | -87.59 | $25.76 | 30000 |
| 2023-12-08 | -82.48 | $25.83 | 10546 |
| 2023-12-07 | -92.70 | $25.69 | 2902 |
| 2023-12-06 | -100.00 | $25.59 | 1204 |
| 2023-12-05 | -100.00 | $26.03 | 4800 |
| 2023-12-04 | -98.00 | $26.18 | 14440 |
| 2023-12-01 | -72.00 | $26.49 | 33231 |
| 2023-11-30 | -65.00 | $26.56 | 5049 |
| 2023-11-29 | -38.00 | $26.83 | 57800 |
| 2023-11-28 | -54.00 | $26.67 | 10711 |
| 2023-11-27 | -71.00 | $26.50 | 16600 |
| 2023-11-24 | -63.06 | $26.62 | 4326 |
| 2023-11-22 | -49.55 | $26.77 | 6000 |
| 2023-11-21 | -38.74 | $26.89 | 3300 |
| 2023-11-20 | -48.65 | $26.78 | 7129 |
| 2023-11-17 | -69.37 | $26.55 | 1800 |
| 2023-11-16 | -97.58 | $26.24 | 2940 |
| 2023-11-15 | -64.29 | $26.73 | 3811 |
| 2023-11-14 | -59.82 | $26.78 | 6101 |
| 2023-11-13 | -55.36 | $26.83 | 2500 |
| 2023-11-10 | -83.93 | $26.51 | 3126 |
| 2023-11-09 | -95.54 | $26.38 | 4135 |
| 2023-11-08 | -93.75 | $26.40 | 5200 |
| 2023-11-07 | -71.43 | $26.65 | 2100 |
| 2023-11-06 | -30.36 | $27.11 | 2900 |
| 2023-11-03 | -33.04 | $27.08 | 3400 |
| 2023-11-02 | -19.85 | $27.19 | 842 |
| 2023-11-01 | -40.00 | $26.89 | 1700 |
| 2023-10-31 | -35.71 | $26.95 | 1800 |
| 2023-10-30 | -36.43 | $26.94 | 3000 |
| 2023-10-27 | -9.29 | $27.32 | 2100 |
| 2023-10-26 | -28.77 | $27.09 | 1400 |
| 2023-10-25 | -35.06 | $27.18 | 1323 |
| 2023-10-24 | -47.13 | $26.97 | 1730 |
| 2023-10-23 | -37.36 | $27.14 | 602 |
| 2023-10-20 | -27.59 | $27.31 | 1700 |
| 2023-10-19 | -21.79 | $27.45 | 1738 |
| 2023-10-18 | -30.98 | $27.32 | 2300 |
| 2023-10-17 | -43.92 | $27.11 | 1700 |
| 2023-10-16 | -53.81 | $27.02 | 1900 |
| 2023-10-13 | -50.48 | $27.09 | 1015 |
| 2023-10-12 | -76.78 | $26.54 | 3232 |
| 2023-10-11 | -80.09 | $26.49 | 1800 |
| 2023-10-10 | -75.11 | $26.60 | 3500 |
| 2023-10-09 | -75.11 | $26.60 | 1623 |
| 2023-10-06 | -95.48 | $26.15 | 2200 |
| 2023-10-05 | -96.38 | $26.13 | 51800 |
| 2023-10-04 | -100.00 | $26.17 | 1200 |
| 2023-10-03 | -99.33 | $26.77 | 11000 |
| 2023-10-02 | -96.00 | $26.82 | 12400 |
| 2023-09-29 | -95.96 | $27.31 | 46535 |
| 2023-09-28 | -58.93 | $27.60 | 82000 |
| 2023-09-27 | -49.15 | $27.68 | 7300 |
| 2023-09-26 | -50.00 | $27.61 | 4707 |
| 2023-09-25 | -46.97 | $27.64 | 6102 |
| 2023-09-22 | -39.71 | $27.72 | 4414 |
| 2023-09-21 | -33.11 | $27.76 | 10433 |
| 2023-09-20 | -27.33 | $27.82 | 845 |
| 2023-09-19 | -12.42 | $28.06 | 4238 |
| 2023-09-18 | -11.80 | $28.07 | 1541 |
| 2023-09-15 | -10.06 | $28.09 | 2009 |
| 2023-09-14 | -0.56 | $28.25 | 3605 |
| 2023-09-13 | 0.00 | $28.01 | 5448 |
| 2023-09-12 | -3.82 | $27.92 | 3133 |
| 2023-09-11 | -4.17 | $27.79 | 16418 |
| 2023-09-08 | -11.03 | $27.62 | 328 |
| 2023-09-07 | -16.91 | $27.54 | 1323 |
| 2023-09-06 | -7.35 | $27.67 | 86300 |
| 2023-09-05 | -10.29 | $27.63 | 96300 |
| 2023-09-01 | -4.42 | $27.49 | 156200 |
| 2023-08-31 | -3.70 | $27.19 | 4100 |
| 2023-08-30 | -11.54 | $27.10 | 11500 |
| 2023-08-29 | -19.23 | $27.04 | 538123 |
| 2023-08-28 | -28.21 | $26.97 | 2000 |
| 2023-08-25 | -20.51 | $27.03 | 1200 |
| 2023-08-24 | -56.41 | $26.75 | 1732 |
| 2023-08-23 | -69.23 | $26.65 | 100 |
| 2023-08-22 | -66.67 | $26.67 | 2543 |
| 2023-08-21 | -65.38 | $26.68 | 400 |
| 2023-08-18 | -65.38 | $26.68 | 4200 |
| 2023-08-17 | -91.03 | $26.48 | 427 |
| 2023-08-16 | -95.12 | $26.41 | 222 |
| 2023-08-15 | -69.23 | $26.56 | 1318 |
| 2023-08-14 | -34.29 | $26.83 | 226 |
| 2023-08-11 | -16.54 | $26.97 | 944 |
| 2023-08-10 | -15.04 | $26.99 | 200 |
| 2023-08-09 | -2.26 | $27.16 | 2128 |
| 2023-08-08 | -7.44 | $26.98 | 100 |
| 2023-08-07 | -7.14 | $26.97 | 144 |
| 2023-08-04 | -8.18 | $26.94 | 400 |
| 2023-08-03 | -12.35 | $26.87 | 100 |
| 2023-08-02 | -19.77 | $26.72 | 100 |
| 2023-08-01 | -1.13 | $27.05 | 100 |
| 2023-07-31 | 0.00 | $27.07 | 131 |
| 2023-07-28 | 0.00 | $27.01 | 100 |
| 2023-07-27 | -5.29 | $26.85 | 343 |
| 2023-07-26 | -3.48 | $26.88 | 527 |
| 2023-07-25 | 0.00 | $26.96 | 100 |
| 2023-07-24 | 0.00 | $26.83 | 300 |
| 2023-07-21 | 0.00 | $26.50 | 400 |
| 2023-07-20 | 0.00 | $26.38 | 233 |
| 2023-07-19 | -4.14 | $26.28 | 1163 |
| 2023-07-18 | 0.00 | $26.14 | 1100 |
| 2023-07-17 | -15.49 | $25.86 | 1500 |
| 2023-07-14 | -8.45 | $25.96 | 1700 |
| 2023-07-13 | 0.00 | $26.08 | 1600 |
| 2023-07-12 | 0.00 | $25.88 | 100 |
| 2023-07-11 | 0.00 | $25.76 | 546 |
| 2023-07-10 | -21.05 | $25.48 | 100 |
| 2023-07-07 | -21.80 | $25.47 | 1410 |
| 2023-07-06 | -34.59 | $25.30 | 300 |
| 2023-07-05 | -27.07 | $25.40 | 300 |
| 2023-07-03 | -45.11 | $25.16 | 11523 |
| 2023-06-30 | -41.35 | $25.21 | 2200 |
| 2023-06-29 | -63.77 | $24.88 | 100 |
| 2023-06-28 | -55.03 | $24.83 | 700 |
| 2023-06-27 | -55.03 | $24.83 | 200 |
| 2023-06-26 | -34.32 | $25.18 | 200 |
| 2023-06-23 | -35.50 | $25.16 | 1500 |
| 2023-06-22 | -27.22 | $25.30 | 500 |
| 2023-06-21 | 0.00 | $25.76 | 100 |
| 2023-06-20 | -10.90 | $25.46 | 2500 |
| 2023-06-16 | 0.00 | $25.63 | 200 |
| 2023-06-15 | -0.81 | $25.29 | 400 |
| 2023-06-14 | -12.20 | $24.79 | 100 |
| 2023-06-13 | -6.67 | $24.77 | 100 |
| 2023-06-12 | -52.00 | $24.43 | 500 |
| 2023-06-09 | -13.33 | $24.72 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.52
2026-07-31
Close Price
$32.51
Vol: 33900Average Directional Index - Detailed Analysis
Minimum
4.68
Average
25.69
Maximum
64.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 17.52 | $32.51 | 33900 |
| 2026-07-30 | 17.67 | $32.48 | 66266 |
| 2026-07-29 | 17.77 | $32.51 | 46800 |
| 2026-07-28 | 18.41 | $31.99 | 51900 |
| 2026-07-27 | 19.33 | $32.34 | 25900 |
| 2026-07-24 | 19.94 | $32.92 | 37943 |
| 2026-07-23 | 19.87 | $33.01 | 35000 |
| 2026-07-22 | 19.66 | $32.95 | 56700 |
| 2026-07-21 | 19.57 | $32.66 | 201406 |
| 2026-07-20 | 19.79 | $32.34 | 19808 |
| 2026-07-17 | 20.33 | $32.25 | 70628 |
| 2026-07-16 | 20.97 | $31.99 | 37735 |
| 2026-07-15 | 21.83 | $32.19 | 37813 |
| 2026-07-14 | 22.65 | $32.10 | 74524 |
| 2026-07-13 | 23.53 | $31.87 | 39200 |
| 2026-07-10 | 24.77 | $31.39 | 32600 |
| 2026-07-09 | 26.07 | $31.42 | 23900 |
| 2026-07-08 | 26.82 | $31.43 | 70622 |
| 2026-07-07 | 27.54 | $31.17 | 31400 |
| 2026-07-06 | 27.97 | $30.99 | 86800 |
| 2026-07-02 | 28.20 | $30.43 | 77541 |
| 2026-07-01 | 27.71 | $30.38 | 60200 |
| 2026-06-30 | 27.19 | $30.67 | 58600 |
| 2026-06-29 | 26.86 | $30.50 | 29500 |
| 2026-06-26 | 26.23 | $30.67 | 128328 |
| 2026-06-25 | 25.59 | $30.81 | 60900 |
| 2026-06-24 | 24.92 | $30.37 | 120500 |
| 2026-06-23 | 23.82 | $31.11 | 28444 |
| 2026-06-22 | 23.00 | $31.47 | 95300 |
| 2026-06-18 | 22.39 | $31.69 | 91836 |
| 2026-06-17 | 21.76 | $31.77 | 129700 |
| 2026-06-16 | 21.30 | $31.95 | 50623 |
| 2026-06-15 | 20.46 | $32.09 | 77800 |
| 2026-06-12 | 19.68 | $32.39 | 28608 |
| 2026-06-11 | 19.07 | $32.56 | 68501 |
| 2026-06-10 | 18.49 | $32.67 | 48100 |
| 2026-06-09 | 17.89 | $32.77 | 46147 |
| 2026-06-08 | 17.91 | $33.18 | 111213 |
| 2026-06-05 | 18.43 | $33.06 | 100045 |
| 2026-06-04 | 18.99 | $33.65 | 49036 |
| 2026-06-03 | 19.87 | $34.00 | 61200 |
| 2026-06-02 | 20.45 | $34.01 | 37600 |
| 2026-06-01 | 21.07 | $33.92 | 54000 |
| 2026-05-29 | 21.72 | $33.55 | 512624 |
| 2026-05-28 | 22.71 | $33.76 | 41700 |
| 2026-05-27 | 23.76 | $33.43 | 44214 |
| 2026-05-26 | 24.92 | $33.78 | 81623 |
| 2026-05-22 | 25.82 | $34.14 | 73600 |
| 2026-05-21 | 26.52 | $34.23 | 71346 |
| 2026-05-20 | 27.18 | $34.43 | 82700 |
| 2026-05-19 | 27.69 | $34.89 | 109723 |
| 2026-05-18 | 27.70 | $34.74 | 50500 |
| 2026-05-15 | 27.71 | $34.57 | 61347 |
| 2026-05-14 | 27.99 | $34.74 | 36400 |
| 2026-05-13 | 28.07 | $34.84 | 119200 |
| 2026-05-12 | 27.82 | $35.00 | 40000 |
| 2026-05-11 | 27.59 | $34.53 | 32200 |
| 2026-05-08 | 27.62 | $33.82 | 42700 |
| 2026-05-07 | 28.09 | $33.71 | 129809 |
| 2026-05-06 | 28.69 | $33.70 | 161900 |
| 2026-05-05 | 28.88 | $34.34 | 54730 |
| 2026-05-04 | 28.45 | $34.21 | 50125 |
| 2026-05-01 | 28.03 | $33.92 | 51700 |
| 2026-04-30 | 27.78 | $33.99 | 55721 |
| 2026-04-29 | 27.49 | $33.96 | 50200 |
| 2026-04-28 | 27.19 | $33.69 | 50200 |
| 2026-04-27 | 27.03 | $33.55 | 55900 |
| 2026-04-24 | 26.89 | $33.34 | 69503 |
| 2026-04-23 | 26.85 | $33.44 | 55400 |
| 2026-04-22 | 26.81 | $33.14 | 111329 |
| 2026-04-21 | 26.92 | $32.90 | 52000 |
| 2026-04-20 | 27.18 | $32.54 | 48639 |
| 2026-04-17 | 27.57 | $32.24 | 103569 |
| 2026-04-16 | 28.20 | $32.95 | 49322 |
| 2026-04-15 | 28.04 | $32.74 | 54535 |
| 2026-04-14 | 27.96 | $32.62 | 66544 |
| 2026-04-13 | 27.94 | $32.69 | 119200 |
| 2026-04-10 | 27.82 | $32.24 | 38304 |
| 2026-04-09 | 27.96 | $32.07 | 139610 |
| 2026-04-08 | 28.12 | $32.04 | 194312 |
| 2026-04-07 | 29.36 | $32.33 | 80573 |
| 2026-04-06 | 30.01 | $32.37 | 118307 |
| 2026-04-02 | 30.80 | $32.23 | 105200 |
| 2026-04-01 | 31.66 | $32.05 | 97800 |
| 2026-03-31 | 32.77 | $32.27 | 86203 |
| 2026-03-30 | 33.56 | $32.51 | 234842 |
| 2026-03-27 | 34.27 | $32.25 | 202736 |
| 2026-03-26 | 35.57 | $31.92 | 171700 |
| 2026-03-25 | 37.16 | $31.75 | 92100 |
| 2026-03-24 | 39.05 | $31.65 | 303014 |
| 2026-03-23 | 40.95 | $31.38 | 283419 |
| 2026-03-20 | 42.99 | $32.01 | 143900 |
| 2026-03-19 | 44.62 | $31.94 | 210400 |
| 2026-03-18 | 46.34 | $32.37 | 100747 |
| 2026-03-17 | 46.42 | $32.06 | 128409 |
| 2026-03-16 | 46.68 | $31.79 | 101521 |
| 2026-03-13 | 46.98 | $32.19 | 167300 |
| 2026-03-12 | 46.72 | $32.49 | 291600 |
| 2026-03-11 | 46.44 | $31.92 | 196600 |
| 2026-03-10 | 46.44 | $31.42 | 213600 |
| 2026-03-09 | 46.64 | $30.97 | 157949 |
| 2026-03-06 | 46.85 | $31.25 | 124600 |
| 2026-03-05 | 46.04 | $30.49 | 135900 |
| 2026-03-04 | 45.45 | $30.28 | 75600 |
| 2026-03-03 | 45.00 | $30.23 | 128102 |
| 2026-03-02 | 44.52 | $30.26 | 63800 |
| 2026-02-27 | 44.11 | $29.72 | 89745 |
| 2026-02-26 | 44.10 | $29.54 | 88900 |
| 2026-02-25 | 44.11 | $29.62 | 352400 |
| 2026-02-24 | 44.01 | $29.46 | 2.8M |
| 2026-02-23 | 43.99 | $29.46 | 86137 |
| 2026-02-20 | 43.90 | $29.38 | 59600 |
| 2026-02-19 | 43.92 | $29.25 | 59600 |
| 2026-02-18 | 43.99 | $29.17 | 90700 |
| 2026-02-17 | 44.17 | $28.54 | 240300 |
| 2026-02-13 | 44.69 | $28.69 | 152400 |
| 2026-02-12 | 44.88 | $28.93 | 586703 |
| 2026-02-11 | 44.93 | $29.32 | 794448 |
| 2026-02-10 | 44.53 | $29.07 | 21200 |
| 2026-02-09 | 44.17 | $29.16 | 33100 |
| 2026-02-06 | 43.80 | $28.88 | 58604 |
| 2026-02-05 | 43.45 | $28.57 | 65318 |
| 2026-02-04 | 43.21 | $28.99 | 50601 |
| 2026-02-03 | 42.65 | $28.87 | 44300 |
| 2026-02-02 | 42.07 | $28.39 | 44700 |
| 2026-01-30 | 41.69 | $29.19 | 61713 |
| 2026-01-29 | 40.13 | $29.68 | 41500 |
| 2026-01-28 | 38.36 | $29.50 | 215700 |
| 2026-01-27 | 37.37 | $29.30 | 54700 |
| 2026-01-26 | 36.33 | $29.01 | 379923 |
| 2026-01-23 | 35.67 | $28.92 | 283400 |
| 2026-01-22 | 35.11 | $28.58 | 67100 |
| 2026-01-21 | 34.75 | $28.61 | 42300 |
| 2026-01-20 | 34.36 | $28.43 | 267711 |
| 2026-01-16 | 34.37 | $28.24 | 474800 |
| 2026-01-15 | 34.47 | $28.27 | 483200 |
| 2026-01-14 | 34.36 | $28.56 | 53448 |
| 2026-01-13 | 33.91 | $28.48 | 30100 |
| 2026-01-12 | 33.42 | $28.37 | 135702 |
| 2026-01-09 | 33.28 | $28.11 | 31321 |
| 2026-01-08 | 33.26 | $28.12 | 33940 |
| 2026-01-07 | 33.33 | $27.96 | 110723 |
| 2026-01-06 | 33.37 | $28.09 | 114300 |
| 2026-01-05 | 33.25 | $27.93 | 113700 |
| 2026-01-02 | 33.35 | $27.51 | 77000 |
| 2025-12-31 | 33.56 | $27.59 | 88500 |
| 2025-12-30 | 33.82 | $27.99 | 202033 |
| 2025-12-29 | 33.26 | $27.76 | 86600 |
| 2025-12-26 | 33.09 | $27.95 | 141800 |
| 2025-12-24 | 32.64 | $27.92 | 180700 |
| 2025-12-23 | 32.24 | $27.81 | 162413 |
| 2025-12-22 | 31.91 | $27.66 | 52125 |
| 2025-12-19 | 31.71 | $27.39 | 655700 |
| 2025-12-18 | 31.49 | $27.32 | 244500 |
| 2025-12-17 | 32.73 | $27.33 | 71111 |
| 2025-12-16 | 34.17 | $27.17 | 16900 |
| 2025-12-15 | 35.69 | $27.40 | 1.3M |
| 2025-12-12 | 36.94 | $27.62 | 54848 |
| 2025-12-11 | 37.80 | $27.93 | 1.2M |
| 2025-12-10 | 38.46 | $27.78 | 59700 |
| 2025-12-09 | 39.43 | $27.67 | 47633 |
| 2025-12-08 | 40.51 | $27.78 | 23722 |
| 2025-12-05 | 41.32 | $28.01 | 41700 |
| 2025-12-04 | 41.71 | $27.94 | 18300 |
| 2025-12-03 | 42.19 | $27.78 | 17400 |
| 2025-12-02 | 42.85 | $27.70 | 20600 |
| 2025-12-01 | 43.55 | $27.90 | 39100 |
| 2025-11-28 | 44.06 | $27.73 | 150100 |
| 2025-11-26 | 44.73 | $27.54 | 1.3M |
| 2025-11-25 | 45.63 | $27.22 | 26702 |
| 2025-11-24 | 46.89 | $27.28 | 35300 |
| 2025-11-21 | 48.23 | $27.13 | 34500 |
| 2025-11-20 | 49.75 | $27.20 | 14947 |
| 2025-11-19 | 50.98 | $27.29 | 30900 |
| 2025-11-18 | 52.10 | $27.55 | 26539 |
| 2025-11-17 | 52.97 | $27.60 | 20420 |
| 2025-11-14 | 53.80 | $27.70 | 25009 |
| 2025-11-13 | 54.52 | $27.80 | 19500 |
| 2025-11-12 | 54.94 | $27.89 | 30728 |
| 2025-11-11 | 55.19 | $27.96 | 54200 |
| 2025-11-10 | 55.38 | $27.93 | 19112 |
| 2025-11-07 | 55.64 | $27.50 | 46900 |
| 2025-11-06 | 56.13 | $27.45 | 34531 |
| 2025-11-05 | 56.69 | $27.51 | 30908 |
| 2025-11-04 | 57.03 | $27.71 | 30700 |
| 2025-11-03 | 57.13 | $27.97 | 106700 |
| 2025-10-31 | 56.98 | $27.83 | 23500 |
| 2025-10-30 | 57.15 | $27.72 | 23730 |
| 2025-10-29 | 57.39 | $27.68 | 25600 |
| 2025-10-28 | 57.43 | $27.54 | 29900 |
| 2025-10-27 | 57.58 | $27.68 | 22947 |
| 2025-10-24 | 57.56 | $27.77 | 59000 |
| 2025-10-23 | 57.41 | $27.88 | 57949 |
| 2025-10-22 | 57.04 | $27.66 | 26832 |
| 2025-10-21 | 56.75 | $27.45 | 126100 |
| 2025-10-20 | 56.50 | $27.63 | 17600 |
| 2025-10-17 | 56.01 | $27.39 | 74249 |
| 2025-10-16 | 55.56 | $27.53 | 12500 |
| 2025-10-15 | 54.83 | $27.43 | 30624 |
| 2025-10-14 | 54.10 | $27.31 | 14147 |
| 2025-10-13 | 53.34 | $27.45 | 16937 |
| 2025-10-10 | 52.36 | $27.16 | 37031 |
| 2025-10-09 | 51.35 | $27.49 | 34528 |
| 2025-10-08 | 49.74 | $27.60 | 74900 |
| 2025-10-07 | 48.33 | $27.52 | 76233 |
| 2025-10-06 | 46.88 | $27.49 | 85719 |
| 2025-10-03 | 45.35 | $27.15 | 65200 |
| 2025-10-02 | 43.95 | $27.07 | 38933 |
| 2025-10-01 | 42.54 | $27.22 | 21200 |
| 2025-09-30 | 41.03 | $27.40 | 94815 |
| 2025-09-29 | 40.71 | $27.38 | 23934 |
| 2025-09-26 | 40.23 | $27.43 | 19547 |
| 2025-09-25 | 39.72 | $27.31 | 81631 |
| 2025-09-24 | 39.37 | $27.32 | 17300 |
| 2025-09-23 | 38.72 | $27.13 | 20729 |
| 2025-09-22 | 38.52 | $27.11 | 19843 |
| 2025-09-19 | 38.41 | $26.96 | 21700 |
| 2025-09-18 | 38.37 | $27.10 | 77600 |
| 2025-09-17 | 38.11 | $27.18 | 22742 |
| 2025-09-16 | 37.53 | $27.55 | 30400 |
| 2025-09-15 | 36.02 | $27.40 | 21300 |
| 2025-09-12 | 34.43 | $27.11 | 13703 |
| 2025-09-11 | 33.60 | $26.92 | 48413 |
| 2025-09-10 | 33.00 | $26.81 | 814400 |
| 2025-09-09 | 32.36 | $26.82 | 23800 |
| 2025-09-08 | 31.75 | $26.84 | 21700 |
| 2025-09-05 | 31.25 | $26.65 | 87332 |
| 2025-09-04 | 30.86 | $26.79 | 24600 |
| 2025-09-03 | 30.20 | $26.88 | 43528 |
| 2025-09-02 | 29.06 | $26.99 | 32800 |
| 2025-08-29 | 27.86 | $26.70 | 11542 |
| 2025-08-28 | 26.91 | $26.64 | 14020 |
| 2025-08-27 | 25.99 | $26.45 | 53800 |
| 2025-08-26 | 25.22 | $26.42 | 23300 |
| 2025-08-25 | 24.31 | $26.50 | 27803 |
| 2025-08-22 | 23.02 | $26.45 | 27825 |
| 2025-08-21 | 21.67 | $26.27 | 36300 |
| 2025-08-20 | 20.84 | $26.13 | 12300 |
| 2025-08-19 | 20.18 | $26.00 | 20100 |
| 2025-08-18 | 19.75 | $26.16 | 47839 |
| 2025-08-15 | 19.06 | $26.13 | 541019 |
| 2025-08-14 | 18.33 | $26.03 | 23800 |
| 2025-08-13 | 18.40 | $26.15 | 36607 |
| 2025-08-12 | 18.30 | $26.00 | 30913 |
| 2025-08-11 | 18.19 | $26.12 | 22705 |
| 2025-08-08 | 18.26 | $26.13 | 83436 |
| 2025-08-07 | 18.20 | $26.10 | 20600 |
| 2025-08-06 | 18.18 | $25.93 | 15749 |
| 2025-08-05 | 18.24 | $25.96 | 75417 |
| 2025-08-04 | 18.55 | $26.07 | 51800 |
| 2025-08-01 | 18.88 | $26.05 | 61105 |
| 2025-07-31 | 19.08 | $26.12 | 25900 |
| 2025-07-30 | 19.06 | $26.25 | 38600 |
| 2025-07-29 | 19.04 | $26.47 | 24000 |
| 2025-07-28 | 18.47 | $26.31 | 27446 |
| 2025-07-25 | 18.21 | $26.07 | 26400 |
| 2025-07-24 | 18.07 | $26.40 | 23500 |
| 2025-07-23 | 17.78 | $26.30 | 23800 |
| 2025-07-22 | 17.08 | $26.47 | 31149 |
| 2025-07-21 | 16.33 | $26.32 | 55200 |
| 2025-07-18 | 15.64 | $26.24 | 25026 |
| 2025-07-17 | 14.97 | $26.20 | 5.1M |
| 2025-07-16 | 14.27 | $26.06 | 1.5M |
| 2025-07-15 | 14.19 | $25.99 | 92939 |
| 2025-07-14 | 14.00 | $26.01 | 19422 |
| 2025-07-11 | 13.64 | $26.16 | 15000 |
| 2025-07-10 | 13.19 | $25.85 | 54819 |
| 2025-07-09 | 13.16 | $25.81 | 30900 |
| 2025-07-08 | 13.13 | $25.85 | 15209 |
| 2025-07-07 | 12.91 | $25.97 | 1.2M |
| 2025-07-03 | 12.69 | $25.93 | 12000 |
| 2025-07-02 | 13.24 | $25.88 | 21444 |
| 2025-07-01 | 13.64 | $25.60 | 14900 |
| 2025-06-30 | 13.54 | $25.83 | 101800 |
| 2025-06-27 | 13.69 | $25.91 | 21800 |
| 2025-06-26 | 14.05 | $25.99 | 16800 |
| 2025-06-25 | 14.52 | $25.90 | 34547 |
| 2025-06-24 | 14.99 | $25.99 | 32200 |
| 2025-06-23 | 15.59 | $26.41 | 278927 |
| 2025-06-20 | 15.67 | $26.84 | 87200 |
| 2025-06-18 | 14.88 | $26.83 | 768700 |
| 2025-06-17 | 14.05 | $26.90 | 27400 |
| 2025-06-16 | 13.00 | $26.65 | 131000 |
| 2025-06-13 | 12.17 | $26.70 | 17100 |
| 2025-06-12 | 10.96 | $26.29 | 24123 |
| 2025-06-11 | 10.32 | $26.26 | 13804 |
| 2025-06-10 | 9.75 | $26.11 | 24540 |
| 2025-06-09 | 9.20 | $26.16 | 48701 |
| 2025-06-06 | 8.66 | $26.11 | 88700 |
| 2025-06-05 | 8.22 | $25.97 | 13416 |
| 2025-06-04 | 7.90 | $25.82 | 21316 |
| 2025-06-03 | 7.82 | $25.78 | 12043 |
| 2025-06-02 | 7.82 | $25.76 | 56300 |
| 2025-05-30 | 7.87 | $25.34 | 55500 |
| 2025-05-29 | 7.87 | $25.50 | 42000 |
| 2025-05-28 | 8.13 | $25.53 | 15800 |
| 2025-05-27 | 8.52 | $25.68 | 16300 |
| 2025-05-23 | 8.76 | $25.82 | 68340 |
| 2025-05-22 | 8.85 | $25.69 | 128347 |
| 2025-05-21 | 9.13 | $25.81 | 7800 |
| 2025-05-20 | 9.13 | $25.76 | 57144 |
| 2025-05-19 | 9.33 | $25.55 | 397400 |
| 2025-05-16 | 9.76 | $25.51 | 85531 |
| 2025-05-15 | 10.25 | $25.64 | 6600 |
| 2025-05-14 | 10.55 | $25.73 | 45612 |
| 2025-05-13 | 10.64 | $25.98 | 73900 |
| 2025-05-12 | 10.42 | $25.77 | 12400 |
| 2025-05-09 | 10.52 | $25.75 | 23900 |
| 2025-05-08 | 10.63 | $25.55 | 73225 |
| 2025-05-07 | 11.04 | $25.47 | 10000 |
| 2025-05-06 | 11.48 | $25.63 | 1.2M |
| 2025-05-05 | 11.81 | $25.28 | 479100 |
| 2025-05-02 | 12.19 | $25.26 | 52440 |
| 2025-05-01 | 12.43 | $25.18 | 8900 |
| 2025-04-30 | 12.49 | $25.21 | 10900 |
| 2025-04-29 | 12.78 | $25.53 | 18800 |
| 2025-04-28 | 13.32 | $25.74 | 17540 |
| 2025-04-25 | 13.81 | $25.67 | 27300 |
| 2025-04-24 | 14.44 | $25.68 | 16500 |
| 2025-04-23 | 15.10 | $25.53 | 12500 |
| 2025-04-22 | 15.76 | $25.54 | 12831 |
| 2025-04-21 | 16.47 | $25.56 | 23710 |
| 2025-04-17 | 17.27 | $25.57 | 25201 |
| 2025-04-16 | 18.15 | $25.47 | 23001 |
| 2025-04-15 | 18.91 | $25.13 | 178817 |
| 2025-04-14 | 19.24 | $25.12 | 14300 |
| 2025-04-11 | 19.62 | $25.10 | 49900 |
| 2025-04-10 | 19.99 | $24.78 | 34544 |
| 2025-04-09 | 19.88 | $24.96 | 63400 |
| 2025-04-08 | 19.77 | $24.25 | 59525 |
| 2025-04-07 | 19.56 | $24.52 | 904100 |
| 2025-04-04 | 19.67 | $24.96 | 153837 |
| 2025-04-03 | 20.12 | $25.93 | 47939 |
| 2025-04-02 | 20.32 | $26.71 | 105700 |
| 2025-04-01 | 18.93 | $26.67 | 53400 |
| 2025-03-31 | 17.47 | $26.77 | 30449 |
| 2025-03-28 | 17.48 | $26.62 | 43013 |
| 2025-03-27 | 17.67 | $26.68 | 25832 |
| 2025-03-26 | 17.86 | $26.48 | 91904 |
| 2025-03-25 | 18.27 | $26.54 | 20600 |
| 2025-03-24 | 18.63 | $26.42 | 20700 |
| 2025-03-21 | 19.01 | $26.37 | 21945 |
| 2025-03-20 | 19.70 | $26.52 | 56920 |
| 2025-03-19 | 20.32 | $26.54 | 591439 |
| 2025-03-18 | 20.74 | $26.47 | 157700 |
| 2025-03-17 | 21.17 | $26.43 | 72403 |
| 2025-03-14 | 21.87 | $26.29 | 82939 |
| 2025-03-13 | 22.94 | $26.26 | 586400 |
| 2025-03-12 | 24.07 | $26.20 | 764937 |
| 2025-03-11 | 25.06 | $26.16 | 862330 |
| 2025-03-10 | 26.06 | $26.01 | 10700 |
| 2025-03-07 | 27.04 | $26.17 | 80700 |
| 2025-03-06 | 28.17 | $25.98 | 25012 |
| 2025-03-05 | 29.01 | $26.17 | 761200 |
| 2025-03-04 | 29.90 | $26.05 | 1.2M |
| 2025-03-03 | 30.70 | $25.91 | 54319 |
| 2025-02-28 | 31.50 | $25.91 | 1.0M |
| 2025-02-27 | 32.26 | $26.19 | 24000 |
| 2025-02-26 | 33.25 | $26.29 | 41147 |
| 2025-02-25 | 34.19 | $26.36 | 9705 |
| 2025-02-24 | 35.02 | $26.61 | 14712 |
| 2025-02-21 | 35.09 | $26.72 | 31900 |
| 2025-02-20 | 34.85 | $26.98 | 18200 |
| 2025-02-19 | 33.99 | $26.96 | 21110 |
| 2025-02-18 | 33.08 | $26.84 | 35900 |
| 2025-02-14 | 32.24 | $26.58 | 70400 |
| 2025-02-13 | 31.40 | $26.71 | 602700 |
| 2025-02-12 | 30.69 | $26.61 | 14438 |
| 2025-02-11 | 29.83 | $26.65 | 23400 |
| 2025-02-10 | 29.14 | $26.60 | 132800 |
| 2025-02-07 | 28.51 | $26.35 | 192800 |
| 2025-02-06 | 28.03 | $26.39 | 346800 |
| 2025-02-05 | 27.61 | $26.31 | 272702 |
| 2025-02-04 | 27.08 | $26.37 | 2.0M |
| 2025-02-03 | 26.52 | $26.24 | 18732 |
| 2025-01-31 | 26.08 | $26.08 | 50525 |
| 2025-01-30 | 25.80 | $26.16 | 27700 |
| 2025-01-29 | 25.27 | $26.05 | 20000 |
| 2025-01-28 | 24.87 | $25.88 | 20200 |
| 2025-01-27 | 24.64 | $25.84 | 18900 |
| 2025-01-24 | 24.39 | $26.16 | 19903 |
| 2025-01-23 | 23.42 | $26.15 | 589300 |
| 2025-01-22 | 22.42 | $26.19 | 13407 |
| 2025-01-21 | 21.37 | $26.07 | 21533 |
| 2025-01-17 | 20.33 | $26.05 | 26100 |
| 2025-01-16 | 19.22 | $26.10 | 29134 |
| 2025-01-15 | 18.05 | $26.13 | 25946 |
| 2025-01-14 | 16.82 | $25.77 | 86717 |
| 2025-01-13 | 15.71 | $25.94 | 290000 |
| 2025-01-10 | 14.38 | $25.87 | 24914 |
| 2025-01-08 | 12.98 | $25.45 | 14842 |
| 2025-01-07 | 11.83 | $25.48 | 10815 |
| 2025-01-06 | 10.55 | $25.44 | 51200 |
| 2025-01-03 | 9.20 | $25.34 | 28600 |
| 2025-01-02 | 7.78 | $25.47 | 86300 |
| 2024-12-31 | 7.47 | $25.24 | 14500 |
| 2024-12-30 | 6.56 | $26.10 | 12200 |
| 2024-12-27 | 6.59 | $25.97 | 183500 |
| 2024-12-26 | 6.94 | $25.97 | 9900 |
| 2024-12-24 | 7.14 | $25.95 | 25900 |
| 2024-12-23 | 7.34 | $25.82 | 34028 |
| 2024-12-20 | 7.26 | $25.85 | 590000 |
| 2024-12-19 | 7.17 | $25.65 | 11400 |
| 2024-12-18 | 6.94 | $25.68 | 15500 |
| 2024-12-17 | 6.82 | $26.01 | 13600 |
| 2024-12-16 | 6.92 | $26.12 | 36500 |
| 2024-12-13 | 7.04 | $26.19 | 11508 |
| 2024-12-12 | 7.00 | $26.24 | 15300 |
| 2024-12-11 | 6.95 | $26.41 | 41822 |
| 2024-12-10 | 6.70 | $26.14 | 14316 |
| 2024-12-09 | 6.70 | $26.10 | 18300 |
| 2024-12-06 | 6.79 | $25.79 | 10823 |
| 2024-12-05 | 6.71 | $25.82 | 76300 |
| 2024-12-04 | 6.77 | $25.84 | 27900 |
| 2024-12-03 | 6.91 | $25.90 | 12400 |
| 2024-12-02 | 7.20 | $25.79 | 8600 |
| 2024-11-29 | 7.34 | $25.99 | 6904 |
| 2024-11-27 | 7.51 | $25.97 | 16000 |
| 2024-11-26 | 7.84 | $25.94 | 33800 |
| 2024-11-25 | 8.18 | $25.88 | 256416 |
| 2024-11-22 | 8.54 | $26.16 | 11739 |
| 2024-11-21 | 8.61 | $26.01 | 32400 |
| 2024-11-20 | 8.90 | $25.92 | 168537 |
| 2024-11-19 | 9.32 | $25.90 | 971700 |
| 2024-11-18 | 9.74 | $25.81 | 36149 |
| 2024-11-15 | 10.05 | $25.37 | 17800 |
| 2024-11-14 | 9.82 | $25.46 | 39700 |
| 2024-11-13 | 9.72 | $25.48 | 32300 |
| 2024-11-12 | 9.23 | $25.57 | 16008 |
| 2024-11-11 | 8.96 | $25.64 | 15348 |
| 2024-11-08 | 8.60 | $25.94 | 18730 |
| 2024-11-07 | 8.71 | $26.31 | 12906 |
| 2024-11-06 | 9.07 | $25.85 | 21400 |
| 2024-11-05 | 8.78 | $26.18 | 13311 |
| 2024-11-04 | 9.14 | $26.11 | 8900 |
| 2024-11-01 | 9.38 | $25.85 | 288839 |
| 2024-10-31 | 9.42 | $26.01 | 15900 |
| 2024-10-30 | 9.51 | $26.15 | 13540 |
| 2024-10-29 | 9.77 | $25.97 | 8600 |
| 2024-10-28 | 9.80 | $26.01 | 9205 |
| 2024-10-25 | 9.84 | $26.40 | 23829 |
| 2024-10-24 | 10.28 | $26.34 | 10600 |
| 2024-10-23 | 10.77 | $26.27 | 11023 |
| 2024-10-22 | 11.21 | $26.42 | 24627 |
| 2024-10-21 | 11.73 | $26.07 | 28700 |
| 2024-10-18 | 11.91 | $26.06 | 8800 |
| 2024-10-17 | 11.97 | $26.01 | 6700 |
| 2024-10-16 | 11.76 | $26.00 | 10800 |
| 2024-10-15 | 11.61 | $26.02 | 7344 |
| 2024-10-14 | 11.44 | $26.37 | 6947 |
| 2024-10-11 | 11.73 | $26.52 | 12812 |
| 2024-10-10 | 12.32 | $26.45 | 10700 |
| 2024-10-09 | 12.74 | $26.09 | 24111 |
| 2024-10-08 | 12.64 | $26.32 | 19745 |
| 2024-10-07 | 12.77 | $26.79 | 33834 |
| 2024-10-04 | 13.18 | $26.66 | 37200 |
| 2024-10-03 | 13.73 | $26.58 | 14300 |
| 2024-10-02 | 14.31 | $26.42 | 20936 |
| 2024-10-01 | 14.81 | $26.30 | 9114 |
| 2024-09-30 | 15.07 | $26.73 | 7938 |
| 2024-09-27 | 15.17 | $26.78 | 27119 |
| 2024-09-26 | 15.30 | $26.69 | 172600 |
| 2024-09-25 | 15.42 | $26.79 | 28006 |
| 2024-09-24 | 15.47 | $26.83 | 16300 |
| 2024-09-23 | 15.40 | $26.50 | 7630 |
| 2024-09-20 | 15.76 | $26.43 | 5624 |
| 2024-09-19 | 16.38 | $26.35 | 16200 |
| 2024-09-18 | 17.19 | $25.93 | 10900 |
| 2024-09-17 | 17.88 | $26.14 | 5500 |
| 2024-09-16 | 18.81 | $25.98 | 36600 |
| 2024-09-13 | 19.70 | $25.84 | 36503 |
| 2024-09-12 | 20.40 | $25.73 | 15800 |
| 2024-09-11 | 20.83 | $25.33 | 9806 |
| 2024-09-10 | 20.52 | $25.18 | 8600 |
| 2024-09-09 | 19.82 | $25.37 | 9431 |
| 2024-09-06 | 19.27 | $25.43 | 133900 |
| 2024-09-05 | 18.69 | $25.58 | 10200 |
| 2024-09-04 | 18.70 | $25.42 | 40700 |
| 2024-09-03 | 18.30 | $25.59 | 9000 |
| 2024-08-30 | 18.11 | $25.93 | 12600 |
| 2024-08-29 | 18.51 | $26.16 | 7436 |
| 2024-08-28 | 19.38 | $26.05 | 4500 |
| 2024-08-27 | 20.05 | $26.23 | 15749 |
| 2024-08-26 | 21.07 | $26.20 | 23618 |
| 2024-08-23 | 22.09 | $26.00 | 11100 |
| 2024-08-22 | 22.69 | $25.64 | 7001 |
| 2024-08-21 | 22.51 | $25.82 | 12800 |
| 2024-08-20 | 22.63 | $25.86 | 27000 |
| 2024-08-19 | 22.88 | $25.95 | 10500 |
| 2024-08-16 | 23.32 | $26.03 | 9400 |
| 2024-08-15 | 23.70 | $26.04 | 15112 |
| 2024-08-14 | 24.25 | $25.92 | 6732 |
| 2024-08-13 | 24.59 | $26.00 | 4300 |
| 2024-08-12 | 25.12 | $26.20 | 15200 |
| 2024-08-09 | 25.84 | $25.88 | 15100 |
| 2024-08-08 | 25.69 | $25.83 | 20300 |
| 2024-08-07 | 25.54 | $25.78 | 12300 |
| 2024-08-06 | 25.16 | $25.53 | 7200 |
| 2024-08-05 | 24.21 | $25.70 | 8100 |
| 2024-08-02 | 23.20 | $25.85 | 17600 |
| 2024-08-01 | 22.55 | $26.13 | 15200 |
| 2024-07-31 | 22.34 | $26.33 | 32100 |
| 2024-07-30 | 22.19 | $25.90 | 6947 |
| 2024-07-29 | 20.87 | $26.03 | 16924 |
| 2024-07-26 | 19.60 | $26.12 | 25000 |
| 2024-07-25 | 18.38 | $26.37 | 42300 |
| 2024-07-24 | 17.28 | $26.22 | 8100 |
| 2024-07-23 | 16.12 | $26.30 | 12621 |
| 2024-07-22 | 14.93 | $26.42 | 78225 |
| 2024-07-19 | 13.71 | $26.38 | 4400 |
| 2024-07-18 | 12.54 | $26.65 | 9546 |
| 2024-07-17 | 11.82 | $26.77 | 10400 |
| 2024-07-16 | 11.22 | $26.76 | 23937 |
| 2024-07-15 | 10.53 | $26.84 | 123800 |
| 2024-07-12 | 10.19 | $26.91 | 21525 |
| 2024-07-11 | 9.95 | $26.96 | 16543 |
| 2024-07-10 | 9.70 | $26.92 | 6813 |
| 2024-07-09 | 9.31 | $26.96 | 23815 |
| 2024-07-08 | 8.97 | $27.08 | 70807 |
| 2024-07-05 | 8.85 | $27.32 | 6600 |
| 2024-07-03 | 9.10 | $27.29 | 7012 |
| 2024-07-02 | 9.36 | $27.21 | 31121 |
| 2024-07-01 | 9.53 | $27.18 | 47440 |
| 2024-06-28 | 9.46 | $27.24 | 17700 |
| 2024-06-27 | 9.65 | $27.35 | 66400 |
| 2024-06-26 | 9.94 | $27.16 | 6500 |
| 2024-06-25 | 10.19 | $27.22 | 37310 |
| 2024-06-24 | 10.48 | $27.39 | 5400 |
| 2024-06-21 | 10.96 | $27.12 | 12200 |
| 2024-06-20 | 11.34 | $27.33 | 21600 |
| 2024-06-18 | 11.84 | $27.30 | 956719 |
| 2024-06-17 | 12.33 | $27.09 | 7600 |
| 2024-06-14 | 12.53 | $27.09 | 8800 |
| 2024-06-13 | 12.79 | $27.12 | 9916 |
| 2024-06-12 | 13.16 | $27.09 | 25044 |
| 2024-06-11 | 13.54 | $26.98 | 5100 |
| 2024-06-10 | 13.75 | $27.12 | 121500 |
| 2024-06-07 | 13.98 | $26.77 | 4800 |
| 2024-06-06 | 13.88 | $27.14 | 36800 |
| 2024-06-05 | 13.98 | $26.78 | 4819 |
| 2024-06-04 | 13.56 | $26.76 | 3917 |
| 2024-06-03 | 13.16 | $26.99 | 4402 |
| 2024-05-31 | 13.02 | $27.35 | 33030 |
| 2024-05-30 | 13.26 | $27.63 | 5100 |
| 2024-05-29 | 13.90 | $27.89 | 10700 |
| 2024-05-28 | 14.23 | $28.15 | 3841 |
| 2024-05-24 | 14.53 | $27.63 | 5133 |
| 2024-05-23 | 15.03 | $27.44 | 76700 |
| 2024-05-22 | 15.42 | $27.59 | 9707 |
| 2024-05-21 | 16.11 | $27.95 | 12900 |
| 2024-05-20 | 16.63 | $28.00 | 6225 |
| 2024-05-17 | 17.30 | $27.83 | 15000 |
| 2024-05-16 | 18.10 | $27.36 | 28324 |
| 2024-05-15 | 18.20 | $27.17 | 5121 |
| 2024-05-14 | 17.95 | $26.99 | 16947 |
| 2024-05-13 | 17.20 | $27.16 | 19000 |
| 2024-05-10 | 16.69 | $27.10 | 6300 |
| 2024-05-09 | 16.10 | $27.26 | 12300 |
| 2024-05-08 | 16.94 | $27.17 | 3604 |
| 2024-05-07 | 17.63 | $27.21 | 11143 |
| 2024-05-06 | 18.51 | $27.23 | 18134 |
| 2024-05-03 | 19.41 | $26.98 | 3849 |
| 2024-05-02 | 20.00 | $26.95 | 93100 |
| 2024-05-01 | 20.53 | $26.92 | 22621 |
| 2024-04-30 | 21.08 | $27.30 | 7100 |
| 2024-04-29 | 21.90 | $27.72 | 8805 |
| 2024-04-26 | 21.67 | $27.65 | 12605 |
| 2024-04-25 | 21.43 | $27.70 | 8600 |
| 2024-04-24 | 21.37 | $27.55 | 8300 |
| 2024-04-23 | 21.53 | $27.57 | 955800 |
| 2024-04-22 | 21.68 | $27.50 | 15700 |
| 2024-04-19 | 22.04 | $27.49 | 6400 |
| 2024-04-18 | 21.90 | $27.41 | 6327 |
| 2024-04-17 | 21.88 | $27.45 | 24131 |
| 2024-04-16 | 21.82 | $27.79 | 16311 |
| 2024-04-15 | 20.95 | $27.79 | 3730 |
| 2024-04-12 | 20.06 | $27.66 | 5502 |
| 2024-04-11 | 19.02 | $27.67 | 77900 |
| 2024-04-10 | 18.55 | $27.66 | 3502 |
| 2024-04-09 | 17.96 | $27.61 | 6338 |
| 2024-04-08 | 17.34 | $27.64 | 2937 |
| 2024-04-05 | 16.51 | $27.69 | 171938 |
| 2024-04-04 | 15.53 | $27.63 | 7000 |
| 2024-04-03 | 14.69 | $27.49 | 10500 |
| 2024-04-02 | 13.98 | $27.35 | 177611 |
| 2024-04-01 | 13.47 | $27.00 | 11205 |
| 2024-03-28 | 13.56 | $27.15 | 387300 |
| 2024-03-27 | 13.22 | $26.98 | 8119 |
| 2024-03-26 | 13.29 | $27.04 | 32030 |
| 2024-03-25 | 13.05 | $27.21 | 5000 |
| 2024-03-22 | 12.48 | $26.99 | 5500 |
| 2024-03-21 | 12.08 | $27.04 | 77621 |
| 2024-03-20 | 11.66 | $27.10 | 21300 |
| 2024-03-19 | 11.22 | $27.19 | 12403 |
| 2024-03-18 | 10.23 | $27.23 | 7843 |
| 2024-03-15 | 9.18 | $26.90 | 2900 |
| 2024-03-14 | 8.58 | $26.89 | 4400 |
| 2024-03-13 | 8.00 | $26.81 | 20400 |
| 2024-03-12 | 7.54 | $26.48 | 6627 |
| 2024-03-11 | 7.67 | $26.57 | 5200 |
| 2024-03-08 | 7.81 | $26.39 | 11137 |
| 2024-03-07 | 8.08 | $26.44 | 9300 |
| 2024-03-06 | 8.47 | $26.36 | 22200 |
| 2024-03-05 | 8.86 | $26.16 | 15035 |
| 2024-03-04 | 8.94 | $26.34 | 7800 |
| 2024-03-01 | 9.31 | $26.33 | 18825 |
| 2024-02-29 | 9.78 | $26.11 | 3000 |
| 2024-02-28 | 9.74 | $26.13 | 2300 |
| 2024-02-27 | 9.69 | $26.27 | 10400 |
| 2024-02-26 | 9.90 | $26.12 | 12600 |
| 2024-02-23 | 9.87 | $25.91 | 4831 |
| 2024-02-22 | 9.53 | $26.21 | 7200 |
| 2024-02-21 | 9.45 | $26.18 | 2614 |
| 2024-02-20 | 9.43 | $26.03 | 48100 |
| 2024-02-16 | 9.23 | $26.23 | 10600 |
| 2024-02-15 | 9.39 | $26.19 | 9953 |
| 2024-02-14 | 9.63 | $26.00 | 5437 |
| 2024-02-13 | 9.72 | $26.24 | 9300 |
| 2024-02-12 | 10.15 | $26.31 | 34802 |
| 2024-02-09 | 10.57 | $26.26 | 7100 |
| 2024-02-08 | 11.03 | $26.24 | 5700 |
| 2024-02-07 | 11.58 | $26.00 | 8600 |
| 2024-02-06 | 11.71 | $25.92 | 30300 |
| 2024-02-05 | 11.71 | $25.78 | 17045 |
| 2024-02-02 | 11.53 | $25.75 | 14512 |
| 2024-02-01 | 11.46 | $25.87 | 24008 |
| 2024-01-31 | 11.70 | $26.17 | 31500 |
| 2024-01-30 | 12.22 | $26.40 | 3023 |
| 2024-01-29 | 12.57 | $26.15 | 15400 |
| 2024-01-26 | 13.20 | $26.41 | 419403 |
| 2024-01-25 | 13.85 | $26.27 | 339400 |
| 2024-01-24 | 14.44 | $26.08 | 38100 |
| 2024-01-23 | 15.03 | $25.90 | 3713 |
| 2024-01-22 | 15.18 | $25.85 | 1200 |
| 2024-01-19 | 15.33 | $25.70 | 1846 |
| 2024-01-18 | 15.38 | $25.72 | 1100 |
| 2024-01-17 | 15.21 | $25.54 | 6339 |
| 2024-01-16 | 14.70 | $25.60 | 813 |
| 2024-01-12 | 14.40 | $25.72 | 4400 |
| 2024-01-11 | 14.25 | $25.63 | 2120 |
| 2024-01-10 | 14.01 | $25.43 | 1808 |
| 2024-01-09 | 13.66 | $25.64 | 5700 |
| 2024-01-08 | 13.38 | $25.48 | 4617 |
| 2024-01-05 | 12.69 | $25.81 | 1202 |
| 2024-01-04 | 12.52 | $25.66 | 8200 |
| 2024-01-03 | 12.16 | $25.77 | 1700 |
| 2024-01-02 | 12.08 | $25.49 | 5430 |
| 2023-12-29 | 11.71 | $25.69 | 5542 |
| 2023-12-28 | 11.56 | $25.83 | 11200 |
| 2023-12-27 | 11.66 | $26.29 | 400 |
| 2023-12-26 | 11.95 | $26.36 | 2000 |
| 2023-12-22 | 12.25 | $26.15 | 3900 |
| 2023-12-21 | 12.78 | $26.17 | 2900 |
| 2023-12-20 | 13.28 | $26.16 | 8102 |
| 2023-12-19 | 13.89 | $26.34 | 3000 |
| 2023-12-18 | 14.53 | $26.17 | 2500 |
| 2023-12-15 | 15.13 | $26.03 | 2632 |
| 2023-12-14 | 15.34 | $25.99 | 2700 |
| 2023-12-13 | 15.49 | $25.60 | 4902 |
| 2023-12-12 | 14.95 | $25.41 | 24700 |
| 2023-12-11 | 14.18 | $25.76 | 30000 |
| 2023-12-08 | 13.66 | $25.83 | 10546 |
| 2023-12-07 | 13.28 | $25.69 | 2902 |
| 2023-12-06 | 12.61 | $25.59 | 1204 |
| 2023-12-05 | 11.90 | $26.03 | 4800 |
| 2023-12-04 | 11.68 | $26.18 | 14440 |
| 2023-12-01 | 11.62 | $26.49 | 33231 |
| 2023-11-30 | 11.92 | $26.56 | 5049 |
| 2023-11-29 | 12.36 | $26.83 | 57800 |
| 2023-11-28 | 12.99 | $26.67 | 10711 |
| 2023-11-27 | 13.56 | $26.50 | 16600 |
| 2023-11-24 | 13.69 | $26.62 | 4326 |
| 2023-11-22 | 14.10 | $26.77 | 6000 |
| 2023-11-21 | 14.53 | $26.89 | 3300 |
| 2023-11-20 | 15.14 | $26.78 | 7129 |
| 2023-11-17 | 15.84 | $26.55 | 1800 |
| 2023-11-16 | 16.30 | $26.24 | 2940 |
| 2023-11-15 | 16.26 | $26.73 | 3811 |
| 2023-11-14 | 16.99 | $26.78 | 6101 |
| 2023-11-13 | 17.84 | $26.83 | 2500 |
| 2023-11-10 | 18.51 | $26.51 | 3126 |
| 2023-11-09 | 18.73 | $26.38 | 4135 |
| 2023-11-08 | 18.75 | $26.40 | 5200 |
| 2023-11-07 | 18.77 | $26.65 | 2100 |
| 2023-11-06 | 19.17 | $27.11 | 2900 |
| 2023-11-03 | 19.90 | $27.08 | 3400 |
| 2023-11-02 | 20.68 | $27.19 | 842 |
| 2023-11-01 | 21.52 | $26.89 | 1700 |
| 2023-10-31 | 22.61 | $26.95 | 1800 |
| 2023-10-30 | 23.59 | $26.94 | 3000 |
| 2023-10-27 | 24.70 | $27.32 | 2100 |
| 2023-10-26 | 25.34 | $27.09 | 1400 |
| 2023-10-25 | 26.31 | $27.18 | 1323 |
| 2023-10-24 | 27.32 | $26.97 | 1730 |
| 2023-10-23 | 28.61 | $27.14 | 602 |
| 2023-10-20 | 29.45 | $27.31 | 1700 |
| 2023-10-19 | 30.02 | $27.45 | 1738 |
| 2023-10-18 | 30.61 | $27.32 | 2300 |
| 2023-10-17 | 31.41 | $27.11 | 1700 |
| 2023-10-16 | 32.52 | $27.02 | 1900 |
| 2023-10-13 | 33.82 | $27.09 | 1015 |
| 2023-10-12 | 35.19 | $26.54 | 3232 |
| 2023-10-11 | 36.70 | $26.49 | 1800 |
| 2023-10-10 | 38.13 | $26.60 | 3500 |
| 2023-10-09 | 39.89 | $26.60 | 1623 |
| 2023-10-06 | 41.75 | $26.15 | 2200 |
| 2023-10-05 | 43.04 | $26.13 | 51800 |
| 2023-10-04 | 44.27 | $26.17 | 1200 |
| 2023-10-03 | 45.71 | $26.77 | 11000 |
| 2023-10-02 | 48.07 | $26.82 | 12400 |
| 2023-09-29 | 50.55 | $27.31 | 46535 |
| 2023-09-28 | 52.33 | $27.60 | 82000 |
| 2023-09-27 | 53.52 | $27.68 | 7300 |
| 2023-09-26 | 54.51 | $27.61 | 4707 |
| 2023-09-25 | 55.73 | $27.64 | 6102 |
| 2023-09-22 | 56.97 | $27.72 | 4414 |
| 2023-09-21 | 57.81 | $27.76 | 10433 |
| 2023-09-20 | 58.59 | $27.82 | 845 |
| 2023-09-19 | 59.27 | $28.06 | 4238 |
| 2023-09-18 | 59.36 | $28.07 | 1541 |
| 2023-09-15 | 59.46 | $28.09 | 2009 |
| 2023-09-14 | 59.26 | $28.25 | 3605 |
| 2023-09-13 | 58.89 | $28.01 | 5448 |
| 2023-09-12 | 58.63 | $27.92 | 3133 |
| 2023-09-11 | 58.39 | $27.79 | 16418 |
| 2023-09-08 | 58.20 | $27.62 | 328 |
| 2023-09-07 | 58.12 | $27.54 | 1323 |
| 2023-09-06 | 58.11 | $27.67 | 86300 |
| 2023-09-05 | 58.00 | $27.63 | 96300 |
| 2023-09-01 | 57.78 | $27.49 | 156200 |
| 2023-08-31 | 57.66 | $27.19 | 4100 |
| 2023-08-30 | 57.74 | $27.10 | 11500 |
| 2023-08-29 | 57.83 | $27.04 | 538123 |
| 2023-08-28 | 58.03 | $26.97 | 2000 |
| 2023-08-25 | 58.28 | $27.03 | 1200 |
| 2023-08-24 | 58.55 | $26.75 | 1732 |
| 2023-08-23 | 59.00 | $26.65 | 100 |
| 2023-08-22 | 59.54 | $26.67 | 2543 |
| 2023-08-21 | 60.07 | $26.68 | 400 |
| 2023-08-18 | 60.71 | $26.68 | 4200 |
| 2023-08-17 | 61.38 | $26.48 | 427 |
| 2023-08-16 | 62.16 | $26.41 | 222 |
| 2023-08-15 | 63.00 | $26.56 | 1318 |
| 2023-08-14 | 63.68 | $26.83 | 226 |
| 2023-08-11 | 63.93 | $26.97 | 944 |
| 2023-08-10 | 63.97 | $26.99 | 200 |
| 2023-08-09 | 64.06 | $27.16 | 2128 |
| 2023-08-08 | 63.89 | $26.98 | 100 |
| 2023-08-07 | 63.78 | $26.97 | 144 |
| 2023-08-04 | 63.67 | $26.94 | 400 |
| 2023-08-03 | 63.55 | $26.87 | 100 |
| 2023-08-02 | 63.46 | $26.72 | 100 |
| 2023-08-01 | 63.41 | $27.05 | 100 |
| 2023-07-31 | 62.91 | $27.07 | 131 |
| 2023-07-28 | 62.36 | $27.01 | 100 |
| 2023-07-27 | 61.79 | $26.85 | 343 |
| 2023-07-26 | 61.22 | $26.88 | 527 |
| 2023-07-25 | 60.57 | $26.96 | 100 |
| 2023-07-24 | 59.81 | $26.83 | 300 |
| 2023-07-21 | 59.02 | $26.50 | 400 |
| 2023-07-20 | 58.25 | $26.38 | 233 |
| 2023-07-19 | 57.45 | $26.28 | 1163 |
| 2023-07-18 | 56.61 | $26.14 | 1100 |
| 2023-07-17 | 55.77 | $25.86 | 1500 |
| 2023-07-14 | 54.91 | $25.96 | 1700 |
| 2023-07-13 | 53.92 | $26.08 | 1600 |
| 2023-07-12 | 52.80 | $25.88 | 100 |
| 2023-07-11 | 51.65 | $25.76 | 546 |
| 2023-07-10 | 50.44 | $25.48 | 100 |
| 2023-07-07 | 49.21 | $25.47 | 1410 |
| 2023-07-06 | 47.91 | $25.30 | 300 |
| 2023-07-05 | 46.57 | $25.40 | 300 |
| 2023-07-03 | 45.10 | $25.16 | 11523 |
| 2023-06-30 | 43.56 | $25.21 | 2200 |
| 2023-06-29 | 41.95 | $24.88 | 100 |
| 2023-06-28 | 40.29 | $24.83 | 700 |
| 2023-06-27 | 38.54 | $24.83 | 200 |
| 2023-06-26 | 36.60 | $25.18 | 200 |
| 2023-06-23 | 34.37 | $25.16 | 1500 |
| 2023-06-22 | 32.03 | $25.30 | 500 |
| 2023-06-21 | 29.46 | $25.76 | 100 |
| 2023-06-20 | 26.51 | $25.46 | 2500 |
| 2023-06-16 | 23.43 | $25.63 | 200 |
| 2023-06-15 | 20.03 | $25.29 | 400 |
| 2023-06-14 | 16.47 | $24.79 | 100 |
| 2023-06-13 | 12.74 | $24.77 | 100 |
| 2023-06-12 | 8.81 | $24.43 | 500 |
| 2023-06-09 | 4.68 | $24.72 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected